台積電 (2330)-凱基-員林券商分點個股進出

台股 » 個股 » 台積電 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

台積電

(2330)

可現股當沖

股價
796
漲跌
▼6
漲幅
-0.75%
成交量
21,896張
產業
上市半導體類股
9605人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

台積電 (2330)籌碼相關－凱基-員林券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-員林券商分點個股進出
凱基-員林券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/09	0	797.94	1.1	800.90	796.00	-1	41,926	0.00%
2024/05/08	0	799.00	0.2	797.62	802.00	-0.2	42,249	0.00%
2024/05/07	0.1	795.04	1.4	798.58	800.00	-1.3	42,488	0.00%
2024/05/06	1	788.96	3.1	790.39	786.00	-2.1	42,386	0.00%
2024/05/03	2.1	783.90	1	787.00	780.00	1.1	42,528	0.00%
2024/05/02	2.4	776.30	0	776.57	772.00	2.4	42,896	0.01%
2024/04/30	0	797.00	0.2	800.00	790.00	-0.2	42,664	0.00%
2024/04/29	0.2	790.30	1.7	792.59	795.00	-1.5	42,697	0.00%
2024/04/26	4.4	785.82	1.5	787.87	782.00	2.9	43,335	0.01%
2024/04/25	1.1	765.21	10.6	765.54	766.00	-9.5	45,474	-0.02%
2024/04/24	7.1	777.99	2.2	777.11	783.00	4.9	45,451	0.01%
2024/04/23	5.6	758.24	1	756.00	754.00	4.6	45,504	0.01%
2024/04/22	2.2	751.74	0	749.67	742.00	2.2	45,451	0.00%
2024/04/19	12.3	762.01	8.4	755.80	750.00	3.9	45,029	0.01%
2024/04/18	0.5	794.34	0.3	801.39	804.00	0.1	43,123	0.00%
2024/04/17	0.2	798.33	5.2	799.22	804.00	-5.1	42,797	-0.01%
2024/04/16	1.8	788.60	0	789.33	788.00	1.8	42,440	0.00%
2024/04/15	4.5	808.73	1.2	806.17	806.00	3.3	41,990	0.01%
2024/04/12	0.2	822.46	1.1	825.97	818.00	-1	41,638	0.00%
2024/04/11	1.1	812.47	1.5	817.76	820.00	-0.4	41,415	0.00%
2024/04/10	1.3	812.43	2.1	817.48	815.00	-0.7	41,251	0.00%
2024/04/09	1.4	818.33	2.8	813.89	819.00	-1.3	41,412	0.00%
2024/04/08	1	786.00	0.1	787.89	783.00	0.9	40,900	0.00%
2024/04/03	0.3	783.20	0.5	783.30	780.00	-0.3	40,670	0.00%
2024/04/02	3.2	788.83	0.1	785.49	790.00	3.1	40,580	0.01%
2024/04/01	0.2	773.85	0	0.00	770.00	0.2	40,503	0.00%
2024/03/29	0.2	773.72	0.1	776.83	779.00	0	40,421	0.00%
2024/03/28	1.2	771.28	0.1	772.00	769.00	1.2	40,274	0.00%
2024/03/27	0.1	781.00	0.1	781.69	779.00	0	40,132	0.00%
2024/03/26	0.4	783.71	0.1	785.88	782.00	0.3	40,235	0.00%
2024/03/25	0.1	783.50	2	786.00	780.00	-1.9	40,186	0.00%
2024/03/22	0.3	778.98	0.1	783.33	785.00	0.2	40,326	0.00%
2024/03/21	0.1	780.00	1.3	777.26	784.00	-1.2	40,250	0.00%
2024/03/20	0.5	761.96	0	0.00	758.00	0.5	40,390	0.00%
2024/03/19	0.3	761.19	1.2	760.78	762.00	-1	40,358	0.00%
2024/03/18	0.1	758.59	0.1	762.95	764.00	0	40,239	0.00%
2024/03/15	2.2	769.64	1	765.03	753.00	1.2	40,003	0.00%
2024/03/14	1.1	772.59	5	779.01	784.00	-3.9	39,238	-0.01%
2024/03/13	3.3	781.93	0.2	781.69	779.00	3.1	39,097	0.01%
2024/03/12	4.2	768.94	0.1	762.50	770.00	4.1	38,832	0.01%
2024/03/11	2	765.96	0.6	774.13	766.00	1.5	38,223	0.00%
2024/03/08	0.7	782.41	8.2	782.24	784.00	-7.5	37,515	-0.02%
2024/03/07	2.2	762.06	4	759.28	760.00	-1.8	36,513	0.00%
2024/03/06	2.1	727.02	2.1	728.94	735.00	0	35,786	0.00%
2024/03/05	2.2	735.20	1.2	731.23	730.00	1	35,845	0.00%
2024/03/04	0.1	719.04	8.7	720.71	725.00	-8.5	35,187	-0.02%
2024/03/01	0.1	690.50	1	695.00	689.00	-0.9	34,147	0.00%
2024/02/29	1.3	689.07	2.3	694.11	690.00	-1	34,066	0.00%
2024/02/27	0	695.64	20.4	698.95	698.00	-20.4	33,328	-0.06%
2024/02/26	0.1	696.09	0.5	696.00	698.00	-0.4	33,020	0.00%
2024/02/23	0.1	697.07	2.7	698.04	697.00	-2.6	32,906	-0.01%
2024/02/22	6.1	691.97	2.7	690.46	692.00	3.4	32,731	0.01%
2024/02/21	5.3	679.97	0.6	680.03	681.00	4.7	32,546	0.01%
2024/02/20	10.6	685.03	1.1	684.21	687.00	9.5	32,404	0.03%
2024/02/19	0.1	680.08	1	681.28	678.00	-0.9	32,373	0.00%
2024/02/16	2.4	687.33	27.6	688.67	683.00	-25.2	32,637	-0.08%
2024/02/15	0.4	696.20	10.8	698.70	697.00	-10.5	32,260	-0.03%
2024/02/05	1.1	640.08	1.9	644.46	646.00	-0.8	31,111	0.00%
2024/02/02	0.2	630.53	0	0.00	635.00	0.2	30,594	0.00%
2024/02/01	0.2	622.70	4.1	626.88	628.00	-3.9	30,374	-0.01%
2024/01/31	2.3	632.66	0.6	630.02	628.00	1.7	29,881	0.01%
2024/01/30	0	642.59	0.2	646.14	642.00	-0.2	29,440	0.00%
2024/01/29	0	644.00	10.8	646.26	648.00	-10.8	29,324	-0.04%
2024/01/26	11.1	644.71	12.5	644.90	644.00	-1.4	29,119	0.00%
2024/01/25	2	640.00	4.5	639.64	642.00	-2.5	28,924	-0.01%
2024/01/24	0	0.00	0.2	627.04	627.00	-0.2	28,285	0.00%
2024/01/23	0	0.00	1.7	627.32	628.00	-1.7	28,269	-0.01%
2024/01/22	3	628.00	3.4	623.91	626.00	-0.4	27,943	0.00%
2024/01/19	3.2	619.30	17.7	621.22	626.00	-14.5	27,121	-0.05%
2024/01/18	1	588.00	6.1	587.17	588.00	-5	24,908	-0.02%
2024/01/17	0	0.00	2.2	581.90	581.00	-2.2	24,732	-0.01%
2024/01/16	0.2	580.99	0	581.00	580.00	0.1	24,272	0.00%
2024/01/15	17	588.65	22.1	585.74	586.00	-5.1	24,197	-0.02%
2024/01/12	0	0.00	0.1	584.43	584.00	-0.1	24,611	0.00%
2024/01/11	0	0.00	2	585.99	586.00	-2	24,717	-0.01%
2024/01/10	0	581.00	0	585.00	584.00	0	24,757	0.00%
2024/01/09	1	588.00	2	587.98	586.00	-1	24,846	0.00%
2024/01/08	0	0.00	1.1	583.90	583.00	-1.1	24,802	0.00%
2024/01/05	1	576.01	0.2	576.00	576.00	0.9	25,025	0.00%
2024/01/04	1	578.01	0	579.00	580.00	1	25,291	0.00%
2024/01/03	1.4	577.93	1.2	579.33	578.00	0.2	25,813	0.00%
2024/01/02	0	590.20	0	0.00	593.00	0	25,450	0.00%
2023/12/29	0.1	591.27	0.2	591.90	593.00	-0.1	25,432	0.00%
2023/12/28	0.1	591.00	1	591.00	593.00	-0.9	25,597	0.00%
2023/12/27	0	0.00	1.1	591.72	592.00	-1.1	25,414	0.00%
2023/12/26	0	584.00	1.3	584.02	586.00	-1.3	25,282	-0.01%
2023/12/25	0.1	582.00	1	582.00	581.00	-0.9	25,343	0.00%
2023/12/22	0	580.00	0.2	580.00	582.00	-0.2	25,464	0.00%
2023/12/21	0	576.75	0.8	577.53	577.00	-0.7	25,591	0.00%
2023/12/20	0	584.00	0	0.00	585.00	0	25,461	0.00%
2023/12/19	0	582.00	0.2	581.05	585.00	-0.2	25,310	0.00%
2023/12/18	2	582.98	0	581.71	585.00	2	25,370	0.01%
2023/12/15	5	585.99	1.7	585.44	585.00	3.3	25,345	0.01%
2023/12/14	0.1	579.09	22	580.91	582.00	-21.9	24,755	-0.09%
2023/12/13	0	577.00	0	0.00	577.00	0	24,710	0.00%
2023/12/12	2	579.00	0.1	578.71	578.00	1.9	25,035	0.01%
2023/12/11	2	572.01	1	574.00	574.00	1	24,831	0.00%
2023/12/08	0	571.29	0.1	574.56	570.00	0	24,645	0.00%
2023/12/07	0.1	568.82	0	0.00	566.00	0.1	24,353	0.00%
2023/12/06	1	570.98	0	0.00	570.00	1	24,250	0.00%
2023/12/05	0.1	568.86	0	0.00	570.00	0.1	24,146	0.00%
2023/12/04	2.2	573.48	1	582.00	574.00	1.2	24,120	0.00%
2023/12/01	0	576.00	0	0.00	579.00	0	23,907	0.00%
2023/11/30	1	574.00	0	0.00	577.00	1	23,643	0.00%
2023/11/29	0	573.79	0.1	574.00	574.00	-0.1	23,015	0.00%
2023/11/28	0	574.00	0.1	571.04	575.00	-0.1	22,828	0.00%
2023/11/27	1.1	569.21	0	0.00	568.00	1.1	23,063	0.00%
2023/11/24	0	576.00	0	0.00	575.00	0	23,006	0.00%
2023/11/23	0.1	574.82	0.1	576.95	578.00	0	23,014	0.00%
2023/11/22	2.6	575.95	0	576.67	577.00	2.6	22,923	0.01%
2023/11/21	0	0.00	4.4	583.48	585.00	-4.4	22,959	-0.02%
2023/11/20	0.1	576.31	1	578.00	577.00	-0.9	22,748	0.00%
2023/11/17	1	580.00	0.2	580.96	580.00	0.9	22,725	0.00%
2023/11/16	1	581.96	4.1	582.17	583.00	-3.1	22,602	-0.01%
2023/11/15	0.2	578.64	4.2	580.24	581.00	-4.1	22,408	-0.02%
2023/11/14	1.1	573.75	2.3	573.81	572.00	-1.1	21,864	-0.01%
2023/11/13	1	571.00	4.8	575.16	571.00	-3.8	21,885	-0.02%
2023/11/10	0.1	557.82	0.3	555.10	557.00	-0.2	21,625	0.00%
2023/11/09	1	556.00	0.1	555.00	557.00	0.9	21,644	0.00%
2023/11/08	0	554.50	2.5	555.46	556.00	-2.5	21,773	-0.01%
2023/11/07	0	553.00	0.2	553.25	555.00	-0.2	21,811	0.00%
2023/11/06	1	555.00	8.1	555.37	550.00	-7.1	21,863	-0.03%
2023/11/03	0	547.00	1.5	548.33	549.00	-1.5	21,616	-0.01%
2023/11/02	0	539.00	1.1	541.19	547.00	-1.1	21,676	-0.01%
2023/11/01	2.2	529.08	1	530.00	528.00	1.2	21,426	0.01%
2023/10/31	0.3	529.06	0	0.00	529.00	0.3	21,637	0.00%
2023/10/30	0.1	532.59	0.1	533.00	532.00	0	21,635	0.00%
2023/10/27	0.1	533.00	0	0.00	533.00	0.1	21,549	0.00%
2023/10/26	1.9	533.70	0	0.00	531.00	1.9	21,691	0.01%
2023/10/25	4	546.75	0.2	546.00	544.00	3.8	21,530	0.02%
2023/10/24	2.1	542.52	0	0.00	544.00	2.1	21,458	0.01%
2023/10/23	1.1	543.24	0	0.00	544.00	1.1	21,430	0.01%
2023/10/20	1	549.00	5.8	553.24	556.00	-4.8	21,377	-0.02%
2023/10/19	0.1	544.00	1	543.00	546.00	-1	21,032	0.00%
2023/10/18	0	543.90	0	544.00	540.00	0	21,428	0.00%
2023/10/17	0	550.00	0.2	551.00	551.00	-0.1	21,240	0.00%
2023/10/16	0	543.33	0	544.00	545.00	0	21,309	0.00%
2023/10/13	0	0.00	1.7	550.53	553.00	-1.7	21,326	-0.01%
2023/10/12	1	549.98	2.3	549.30	550.00	-1.3	21,037	-0.01%
2023/10/11	5	542.40	1.7	542.56	544.00	3.3	20,854	0.02%
2023/10/06	0	531.00	0.1	531.09	532.00	-0.1	20,500	0.00%
2023/10/05	0	0.00	1.3	529.00	528.00	-1.3	20,505	-0.01%
2023/10/04	1.6	520.31	1.2	520.19	520.00	0.3	20,386	0.00%
2023/10/03	0	531.33	0	0.00	529.00	0	20,221	0.00%
2023/10/02	0	532.00	1	533.00	533.00	-1	20,293	0.00%
2023/09/28	0.6	523.00	0	0.00	523.00	0.6	20,345	0.00%
2023/09/27	0.1	521.65	1	518.00	522.00	-0.9	20,265	0.00%
2023/09/26	0.6	521.02	0	0.00	519.00	0.6	20,271	0.00%
2023/09/25	3.1	526.96	1	528.00	525.00	2.1	20,079	0.01%
2023/09/22	6.1	522.77	0.1	524.00	522.00	6	20,171	0.03%
2023/09/21	4.2	527.78	1	529.01	527.00	3.2	19,970	0.02%
2023/09/20	3.1	536.68	0.1	538.00	535.00	3	19,742	0.01%
2023/09/19	0.4	540.66	2	539.10	538.00	-1.6	19,690	-0.01%
2023/09/18	10.5	544.66	0	0.00	540.00	10.5	19,827	0.05%
2023/09/15	2	548.51	1.1	557.27	558.00	0.9	19,578	0.00%
2023/09/14	0	0.00	6	548.47	550.00	-6	19,139	-0.03%
2023/09/13	1	544.01	0	547.00	541.00	1	19,092	0.01%
2023/09/12	0.1	541.79	0	538.00	544.00	0.1	19,458	0.00%
2023/09/11	4.2	536.11	0.1	538.00	536.00	4.2	19,647	0.02%
2023/09/08	3.2	537.12	0	0.00	539.00	3.2	19,796	0.02%
2023/09/07	0.1	544.63	0	0.00	542.00	0.1	20,476	0.00%
2023/09/06	0	552.50	2.1	554.43	550.00	-2.1	20,571	-0.01%
2023/09/05	1.1	551.01	0	0.00	552.00	1.1	20,653	0.01%
2023/09/01	0.2	550.30	0	0.00	548.00	0.2	21,135	0.00%
2023/08/31	0.1	550.12	0	0.00	549.00	0.1	21,244	0.00%
2023/08/30	1	557.04	0	0.00	555.00	1	20,850	0.00%
2023/08/29	1	548.00	0	0.00	552.00	1	21,101	0.00%
2023/08/25	1.3	549.05	2	549.00	546.00	-0.7	22,536	0.00%
2023/08/24	0.2	560.00	3.5	562.19	564.00	-3.3	22,803	-0.01%
2023/08/23	0	549.00	2	549.00	552.00	-2	23,325	-0.01%
2023/08/22	0.1	541.77	0	0.00	541.00	0.1	24,576	0.00%
2023/08/21	0.3	536.82	0	0.00	537.00	0.3	25,396	0.00%
2023/08/18	2.1	541.06	0	0.00	539.00	2.1	25,437	0.01%
2023/08/17	0.2	544.65	0.1	543.35	544.00	0.1	25,471	0.00%
2023/08/16	2.5	538.25	2	538.00	542.00	0.5	25,376	0.00%
2023/08/15	0	541.84	0	0.00	542.00	0	25,440	0.00%
2023/08/14	4.3	539.37	5.2	540.01	541.00	-0.9	25,923	0.00%
2023/08/11	0.2	550.69	0	0.00	546.00	0.2	26,265	0.00%
2023/08/10	0.2	552.30	0.2	553.00	551.00	0	26,324	0.00%
2023/08/09	0	554.00	0	0.00	554.00	0	26,248	0.00%
2023/08/08	1.3	553.90	0	0.00	552.00	1.3	26,315	0.00%
2023/08/07	0	559.67	0.2	559.00	558.00	-0.2	26,222	0.00%
2023/08/04	2.3	554.16	0	0.00	554.00	2.3	26,296	0.01%
2023/08/02	1.3	560.98	0.5	561.00	561.00	0.8	26,129	0.00%
2023/08/01	0	565.75	0	0.00	567.00	0	25,890	0.00%
2023/07/31	0.2	564.96	0	0.00	565.00	0.2	25,744	0.00%
2023/07/28	1	569.00	0.1	572.00	567.00	0.9	25,560	0.00%
2023/07/27	0	568.33	0	0.00	569.00	0	25,440	0.00%
2023/07/26	0.1	565.56	0	0.00	566.00	0.1	25,492	0.00%
2023/07/25	0.2	565.72	0	0.00	569.00	0.2	25,684	0.00%
2023/07/24	0.2	560.09	0.3	561.00	558.00	-0.1	25,850	0.00%
2023/07/21	2.9	560.45	0	561.00	560.00	2.9	25,950	0.01%
2023/07/20	0	579.95	0.3	582.00	579.00	-0.3	25,786	0.00%
2023/07/19	0.1	583.60	0.2	583.83	581.00	-0.2	25,816	0.00%
2023/07/18	0	585.00	0.1	585.93	581.00	0	25,858	0.00%
2023/07/17	0	587.15	2	587.50	591.00	-2	25,796	-0.01%
2023/07/14	0	0.00	0.1	589.00	591.00	-0.1	25,918	0.00%
2023/07/13	1.1	587.86	3.2	588.54	585.00	-2.2	25,786	-0.01%
2023/07/12	1	574.02	1	578.00	578.00	0	25,606	0.00%
2023/07/11	0	573.61	0.1	571.35	577.00	0	25,648	0.00%
2023/07/10	0.1	567.60	2	568.00	565.00	-1.9	25,775	-0.01%
2023/07/07	0.1	567.04	10.1	565.05	565.00	-10	25,865	-0.04%
2023/07/06	3.5	568.14	0	0.00	565.00	3.5	25,930	0.01%
2023/07/05	0	581.54	0	0.00	582.00	0	25,578	0.00%
2023/07/04	0	0.00	0	582.00	585.00	0	25,472	0.00%
2023/07/03	0	0.00	0	578.00	579.00	0	25,609	0.00%
2023/06/30	0.1	569.79	0	570.00	576.00	0	25,755	0.00%
2023/06/29	0	573.00	0	0.00	573.00	0	25,697	0.00%
2023/06/28	0	574.00	0	572.00	574.00	0	25,703	0.00%
2023/06/27	0	573.00	0.1	573.00	572.00	0	25,687	0.00%
2023/06/26	0.1	575.07	0	0.00	574.00	0.1	25,597	0.00%
2023/06/21	0.1	579.96	0.3	579.00	581.00	-0.2	25,510	0.00%
2023/06/20	0.1	581.11	1.3	580.51	583.00	-1.2	25,594	0.00%
2023/06/19	0.1	583.35	0	0.00	583.00	0.1	26,029	0.00%
2023/06/16	1	585.00	0.1	584.00	589.00	1	26,095	0.00%
2023/06/15	1	590.00	1.2	589.89	591.00	-0.2	25,657	0.00%
2023/06/14	1.1	588.01	0	589.00	590.00	1	25,753	0.00%
2023/06/13	0	591.00	6.4	590.59	593.00	-6.4	25,726	-0.02%
2023/06/12	0	572.00	5.5	573.87	574.00	-5.4	25,178	-0.02%
2023/06/09	0	0.00	0.1	564.64	565.00	-0.1	25,079	0.00%
2023/06/08	0.1	557.33	0	0.00	559.00	0.1	25,120	0.00%
2023/06/07	0	561.00	1.2	567.49	568.00	-1.2	25,136	0.00%
2023/06/06	0	558.00	1	560.92	560.00	-1	25,036	0.00%
2023/06/05	1.1	556.00	0.5	556.00	555.00	0.6	25,107	0.00%
2023/06/02	0	0.00	2.4	559.77	562.00	-2.4	25,241	-0.01%
2023/06/01	1.1	551.07	1.1	551.00	551.00	0	25,103	0.00%
2023/05/31	1	556.99	1.1	555.13	558.00	0	25,083	0.00%
2023/05/30	1	564.00	2.1	566.94	566.00	-1.1	24,007	0.00%
2023/05/29	0	566.00	1.4	570.09	568.00	-1.4	23,997	-0.01%
2023/05/26	0.1	565.00	10.3	565.92	566.00	-10.2	23,782	-0.04%
2023/05/25	0.1	538.00	3.3	539.83	543.00	-3.2	22,609	-0.01%
2023/05/24	0	525.00	0	0.00	525.00	0	21,955	0.00%
2023/05/22	0	529.00	1.4	529.96	531.00	-1.3	21,870	-0.01%
2023/05/19	0	0.00	2.1	530.71	532.00	-2.1	22,050	-0.01%
2023/05/18	0	528.00	1.5	531.46	530.00	-1.5	22,015	-0.01%
2023/05/17	0	0.00	14.3	513.25	519.00	-14.3	22,326	-0.06%
2023/05/16	1	502.01	12.4	503.39	505.00	-11.4	22,000	-0.05%
2023/05/15	0.1	498.00	0.1	498.00	495.50	0	22,027	0.00%
2023/05/12	0.1	502.15	2.1	501.43	496.00	-2	22,278	-0.01%
2023/05/11	0.1	502.15	2.1	501.43	499.00	-2	22,285	-0.01%
2023/05/10	3.3	501.27	0	0.00	503.00	3.3	22,646	0.01%
2023/05/09	0	507.00	4.1	507.27	510.00	-4.1	22,723	-0.02%
2023/05/08	0	504.56	0	505.00	504.00	0	22,966	0.00%
2023/05/05	0.1	499.81	0	499.50	500.00	0	23,305	0.00%
2023/05/04	0	499.00	0	0.00	498.00	0	23,897	0.00%
2023/05/03	0.1	497.66	0	0.00	496.00	0.1	24,239	0.00%
2023/05/02	2.1	500.50	0	500.00	501.00	2.1	25,256	0.01%
2023/04/28	0.1	499.25	0	0.00	502.00	0.1	27,073	0.00%
2023/04/27	1.4	492.58	0.2	496.00	493.50	1.2	27,121	0.00%
2023/04/26	0.6	493.33	3	491.50	491.50	-2.4	27,201	-0.01%
2023/04/25	2.8	502.35	0	0.00	498.00	2.8	27,974	0.01%
2023/04/24	2.1	507.02	0	0.00	507.00	2.1	27,708	0.01%
2023/04/21	0.3	514.46	2.1	515.57	511.00	-1.8	27,776	-0.01%
2023/04/20	2	512.50	2.1	513.52	513.00	-0.1	27,903	0.00%
2023/04/19	4.3	511.07	0	511.00	510.00	4.3	28,393	0.02%
2023/04/18	0.1	516.43	0	0.00	515.00	0.1	28,390	0.00%
2023/04/17	1	516.00	2.1	519.86	520.00	-1.1	28,529	0.00%
2023/04/14	0.1	516.49	1.1	517.94	516.00	-1	28,605	0.00%
2023/04/13	5.3	513.89	1.3	515.46	510.00	4	28,552	0.01%
2023/04/12	3.5	519.40	0	0.00	520.00	3.5	28,488	0.01%
2023/04/11	19.1	524.01	1.1	525.05	524.00	18.1	28,475	0.06%
2023/04/10	0	529.50	1.1	532.74	529.00	-1.1	28,640	0.00%
2023/04/07	0	530.00	0.3	530.16	531.00	-0.3	28,687	0.00%
2023/04/06	0.1	528.00	0.1	529.00	530.00	0.1	28,691	0.00%
2023/03/31	0	0.00	0.5	534.08	533.00	-0.5	28,682	0.00%
2023/03/30	0	0.00	3.2	534.55	535.00	-3.2	28,524	-0.01%
2023/03/29	0	527.00	0.1	530.00	530.00	0	28,807	0.00%
2023/03/28	3.7	525.83	0	0.00	525.00	3.7	29,037	0.01%
2023/03/27	1.1	533.03	0.5	532.73	531.00	0.5	29,101	0.00%
2023/03/24	0.1	536.00	0.4	537.72	539.00	-0.3	29,626	0.00%
2023/03/23	1.1	534.45	1.9	533.13	538.00	-0.8	29,664	0.00%
2023/03/22	0	0.00	4.6	528.10	533.00	-4.6	29,729	-0.02%
2023/03/20	0.3	512.42	0	0.00	512.00	0.3	29,623	0.00%
2023/03/17	0	514.00	5	515.20	518.00	-5	29,857	-0.02%
2023/03/16	2.1	507.01	2	507.00	505.00	0.1	29,759	0.00%
2023/03/15	0.1	512.96	0.1	515.00	511.00	0	30,002	0.00%
2023/03/14	1.1	511.07	0	0.00	510.00	1.1	30,291	0.00%
2023/03/13	0.2	510.65	0.2	511.18	516.00	0.1	30,423	0.00%
2023/03/10	5.8	512.99	1.1	513.05	513.00	4.7	30,537	0.02%
2023/03/09	0	522.00	0.2	524.00	522.00	-0.2	30,832	0.00%
2023/03/08	1.1	520.00	0	0.00	521.00	1.1	31,424	0.00%
2023/03/07	0.2	524.95	1	525.00	524.00	-0.8	31,652	0.00%
2023/03/03	0.1	517.83	0.1	518.00	516.00	0	32,186	0.00%
2023/03/02	3	517.00	0	519.00	519.00	3	32,254	0.01%
2023/03/01	3.1	510.72	9	517.89	522.00	-5.9	32,536	-0.02%
2023/02/24	0.1	519.13	0.1	518.00	511.00	0	32,498	0.00%
2023/02/23	0.3	519.00	1.1	519.93	518.00	-0.7	32,298	0.00%
2023/02/22	1.3	508.01	0.1	508.00	507.00	1.1	32,473	0.00%
2023/02/21	1.3	514.25	0	0.00	516.00	1.3	32,815	0.00%
2023/02/20	2.1	514.62	0	519.00	517.00	2.1	34,018	0.01%
2023/02/17	4.8	518.00	1	517.00	518.00	3.8	35,571	0.01%
2023/02/16	1	529.00	1	528.92	528.00	0	36,136	0.00%
2023/02/15	6.8	525.78	2.6	526.24	525.00	4.1	36,969	0.01%
2023/02/14	1	544.00	2.2	544.95	545.00	-1.1	36,474	0.00%
2023/02/13	2.2	539.46	0.7	540.00	541.00	1.5	36,980	0.00%
2023/02/10	0.4	541.61	2.5	544.16	545.00	-2.1	37,131	-0.01%
2023/02/09	0.3	537.60	1.4	538.00	540.00	-1.1	37,247	0.00%
2023/02/08	0	0.00	8.9	537.93	540.00	-8.9	37,407	-0.02%
2023/02/07	1.2	525.85	1.4	526.67	523.00	-0.2	37,484	0.00%
2023/02/06	4	529.99	0.2	530.33	526.00	3.9	37,468	0.01%
2023/02/03	0.1	539.00	4	539.10	542.00	-3.9	37,646	-0.01%
2023/02/02	0.1	537.20	5.2	539.96	540.00	-5.1	37,759	-0.01%
2023/02/01	0	0.00	2	529.50	530.00	-2	37,711	-0.01%
2023/01/31	6.3	530.20	2.5	526.78	522.00	3.8	37,910	0.01%
2023/01/30	3	537.33	19.3	539.14	543.00	-16.3	37,683	-0.04%
2023/01/17	1	501.02	0.9	502.00	503.00	0.1	36,883	0.00%
2023/01/16	1	504.00	4.1	505.21	505.00	-3.1	37,198	-0.01%
2023/01/13	1.1	500.92	5.5	502.22	500.00	-4.4	37,224	-0.01%
2023/01/12	0	485.50	0.1	486.50	486.50	-0.1	36,813	0.00%
2023/01/11	0.1	483.20	0.1	483.71	484.50	0	37,236	0.00%
2023/01/10	0.1	484.04	6.6	485.18	486.00	-6.4	37,553	-0.02%
2023/01/09	1.1	474.57	19.2	473.53	481.00	-18.1	37,698	-0.05%
2023/01/05	0	456.00	4.1	456.88	458.50	-4	38,114	-0.01%
2023/01/04	0.1	452.28	0	0.00	449.50	0.1	38,613	0.00%
2023/01/03	0	447.61	0	453.00	453.00	0	39,888	0.00%
2022/12/30	2	455.93	8	453.38	448.50	-6	40,170	-0.01%
2022/12/29	3.4	444.02	0	0.00	446.00	3.4	40,314	0.01%
2022/12/28	8.3	449.81	0	0.00	451.00	8.3	40,705	0.02%
2022/12/27	1.2	460.97	4.1	460.50	457.00	-2.9	40,835	-0.01%
2022/12/26	0	456.17	0	0.00	456.50	0	41,264	0.00%
2022/12/23	1.7	457.07	1	455.00	455.00	0.7	41,920	0.00%
2022/12/22	0	468.00	4	466.75	468.00	-4	42,189	-0.01%
2022/12/21	1.1	459.95	0	458.67	459.00	1.1	42,527	0.00%
2022/12/20	7.1	458.40	5	457.70	457.50	2.1	42,340	0.00%
2022/12/19	0.2	467.54	0	0.00	466.50	0.2	42,359	0.00%
2022/12/16	12.5	467.97	1	470.91	471.00	11.5	42,503	0.03%
2022/12/15	1	480.36	0	481.08	480.50	1	42,205	0.00%
2022/12/14	0.1	479.00	1	475.50	480.50	-0.9	42,204	0.00%
2022/12/13	3.2	474.90	1.2	473.33	471.50	2	42,024	0.00%
2022/12/12	0.1	475.09	0	0.00	475.00	0.1	41,755	0.00%
2022/12/09	4.2	482.45	3	480.33	481.50	1.2	42,057	0.00%
2022/12/08	4.2	472.33	5.5	473.68	471.50	-1.3	42,010	0.00%
2022/12/07	5.2	478.72	5	478.50	475.00	0.1	41,933	0.00%
2022/12/06	1.2	479.34	0	0.00	478.00	1.2	41,599	0.00%
2022/12/05	0.2	493.76	0	0.00	489.00	0.2	41,283	0.00%
2022/12/02	1	494.48	2.1	493.31	492.50	-1.1	41,276	0.00%
2022/12/01	0	502.23	2.2	505.66	498.50	-2.2	41,382	-0.01%
2022/11/30	1	487.48	0.1	488.04	490.00	1	40,964	0.00%
2022/11/29	1	486.48	1.1	474.15	487.00	-0.1	40,277	0.00%
2022/11/28	6.3	482.42	0.1	484.50	480.50	6.2	40,140	0.02%
2022/11/25	0	0.00	5.5	497.20	498.00	-5.5	40,144	-0.01%
2022/11/24	0	0.00	102.4	495.97	496.00	-102.4	40,134	-0.26%	大賣/鉅額交易
2022/11/23	3	493.15	0.1	492.00	492.00	2.9	40,081	0.01%
2022/11/22	102	486.57	0.7	483.50	491.00	101.3	39,966	0.25%	大買/鉅額交易
2022/11/21	1	486.99	3.2	485.45	482.00	-2.2	39,560	-0.01%
2022/11/18	1.8	488.63	2.6	491.12	487.00	-0.7	39,221	0.00%
2022/11/17	1.2	480.64	3.5	476.99	485.00	-2.3	38,864	-0.01%
2022/11/16	1.1	492.75	3	486.07	487.00	-1.9	38,432	0.00%
2022/11/15	4.3	476.40	11.4	475.52	480.00	-7	37,352	-0.02%
2022/11/14	1	447.01	0.2	445.14	445.00	0.8	35,699	0.00%
2022/11/11	1.5	440.14	12.7	439.76	441.50	-11.1	34,964	-0.03%
2022/11/10	3	408.67	1	410.00	407.50	2	34,084	0.01%
2022/11/09	1.2	414.50	9.3	413.57	417.00	-8.1	33,896	-0.02%
2022/11/08	0.2	396.86	16.1	398.31	399.00	-15.9	33,380	-0.05%
2022/11/07	2	388.55	5.6	390.20	390.00	-3.5	33,175	-0.01%
2022/11/04	4.1	381.86	0.1	382.00	382.00	4.1	32,981	0.01%
2022/11/03	4.5	384.67	4	385.63	384.00	0.5	32,855	0.00%
2022/11/02	2.1	390.86	5	390.02	395.00	-2.9	32,546	-0.01%
2022/11/01	2.1	390.25	0.2	391.50	391.50	1.8	32,493	0.01%
2022/10/31	1	381.65	12	387.28	390.00	-11	32,349	-0.03%
2022/10/28	14.2	378.83	0.1	380.00	379.50	14.1	32,143	0.04%
2022/10/27	4.1	385.68	7	385.50	385.50	-2.9	31,934	-0.01%
2022/10/26	7.2	373.86	6.5	376.89	376.00	0.7	31,837	0.00%
2022/10/25	12.9	378.33	12.2	372.85	371.00	0.7	31,259	0.00%
2022/10/24	11.5	391.72	4	387.01	387.00	7.5	30,471	0.02%
2022/10/21	7.4	394.09	3	389.50	389.50	4.4	30,258	0.01%
2022/10/20	14.4	387.96	2	392.93	397.50	12.4	29,946	0.04%
2022/10/19	9.5	400.96	1	404.00	395.50	8.5	29,365	0.03%
2022/10/18	1.1	404.27	9.1	405.43	407.00	-8	28,847	-0.03%
2022/10/17	9.7	398.58	2	398.51	397.00	7.7	28,600	0.03%
2022/10/14	4.4	410.74	23.6	413.59	412.00	-19.3	28,282	-0.07%
2022/10/13	9.3	399.62	7.3	396.13	395.00	2	27,964	0.01%
2022/10/12	6.9	397.59	4.2	397.93	397.50	2.7	27,663	0.01%
2022/10/11	79	406.76	56	409.32	401.50	23	27,423	0.08%
2022/10/07	7.2	440.82	0.1	443.50	438.00	7.2	26,691	0.03%
2022/10/06	1	449.95	3	450.32	451.00	-2	26,693	-0.01%
2022/10/05	2.1	444.34	8.4	448.43	445.00	-6.3	26,921	-0.02%
2022/10/04	4.4	428.61	3.3	429.04	429.00	1.1	26,530	0.00%
2022/10/03	6.6	419.37	5.3	417.52	417.00	1.3	26,223	0.00%
2022/09/30	6.6	424.73	5.1	426.18	422.00	1.5	26,254	0.01%
2022/09/29	5.4	437.71	4.3	434.90	435.00	1.1	26,253	0.00%
2022/09/28	9.6	443.02	5.4	440.51	438.00	4.2	26,244	0.02%
2022/09/27	14.2	448.40	11.3	447.54	448.00	2.9	26,506	0.01%
2022/09/26	4.4	445.31	3.3	449.59	446.50	1.1	26,962	0.00%
2022/09/23	5.5	458.48	6.2	456.52	455.00	-0.7	27,451	0.00%
2022/09/22	3.3	462.78	0	0.00	464.50	3.3	27,727	0.01%
2022/09/21	0.6	472.96	0	0.00	471.00	0.6	27,741	0.00%
2022/09/20	0	473.46	2.1	476.46	476.50	-2	27,593	-0.01%
2022/09/19	0.3	470.84	0	0.00	467.00	0.3	27,894	0.00%
2022/09/16	5.4	469.96	1	470.00	472.00	4.4	28,073	0.02%
2022/09/15	1.1	477.12	0	0.00	476.50	1.1	28,147	0.00%
2022/09/14	6.7	478.53	0	0.00	480.00	6.7	28,278	0.02%
2022/09/13	0.2	491.74	3	493.79	493.00	-2.9	28,455	-0.01%
2022/09/12	1.1	487.19	5	489.90	486.50	-3.9	28,749	-0.01%
2022/09/08	2.2	474.04	0	0.00	475.00	2.2	29,113	0.01%
2022/09/07	5.6	475.61	0	0.00	472.50	5.6	29,096	0.02%
2022/09/06	0	489.00	1	488.50	489.00	-1	29,112	0.00%
2022/09/05	0.1	485.94	0	0.00	486.00	0.1	29,439	0.00%
2022/09/02	4.4	486.39	0	486.50	485.00	4.4	29,720	0.01%
2022/09/01	8.8	491.57	0.1	491.50	490.50	8.7	29,578	0.03%
2022/08/31	0.3	495.91	2	502.97	505.00	-1.8	29,198	-0.01%
2022/08/30	1.4	498.24	0	0.00	496.00	1.4	28,856	0.00%
2022/08/29	3.8	497.03	0	500.00	498.50	3.8	28,778	0.01%
2022/08/26	0	0.00	0	514.00	512.00	0	28,629	0.00%
2022/08/25	0	508.90	0	0.00	508.00	0	28,769	0.00%
2022/08/24	31.1	503.36	0	0.00	503.00	31.1	29,098	0.11%
2022/08/23	0.2	504.01	0.1	505.00	504.00	0.1	30,061	0.00%
2022/08/22	1.2	511.94	1.8	511.44	510.00	-0.6	30,315	0.00%
2022/08/19	1	519.02	1.1	520.96	519.00	-0.1	30,432	0.00%
2022/08/18	21.2	519.72	1	520.00	520.00	20.2	30,670	0.07%
2022/08/17	6	523.17	2.1	525.92	527.00	3.9	30,742	0.01%
2022/08/16	0.6	523.97	1.1	524.91	525.00	-0.5	30,586	0.00%
2022/08/15	1.5	522.00	1.1	520.13	523.00	0.4	30,524	0.00%
2022/08/12	1.5	516.00	1.4	516.49	517.00	0.1	30,547	0.00%
2022/08/11	1	511.00	1.1	513.81	514.00	-0.1	30,704	0.00%
2022/08/10	2.6	500.54	0	0.00	500.00	2.6	30,818	0.01%
2022/08/09	1.2	505.45	5	506.00	510.00	-3.9	30,879	-0.01%
2022/08/08	2.2	512.05	0	0.00	512.00	2.2	30,879	0.01%
2022/08/05	0.5	510.00	12.6	511.82	516.00	-12.1	31,041	-0.04%
2022/08/04	0.1	499.83	2	502.98	500.00	-1.9	31,033	-0.01%
2022/08/03	0	497.17	8.2	500.48	501.00	-8.1	31,051	-0.03%
2022/08/02	8.5	490.31	0.5	491.10	492.00	8	31,285	0.03%
2022/08/01	4.1	503.22	1.1	503.89	504.00	3.1	31,013	0.01%
2022/07/29	0	0.00	3.5	507.91	509.00	-3.5	31,151	-0.01%
2022/07/28	0.1	501.46	4	508.98	501.00	-3.9	31,006	-0.01%
2022/07/27	0.1	497.50	0	495.60	502.00	0	30,718	0.00%
2022/07/26	3.3	493.34	0.1	493.50	495.00	3.2	30,869	0.01%
2022/07/25	1	499.51	1	499.50	499.50	0	31,179	0.00%
2022/07/22	0.4	501.92	1.2	501.98	503.00	-0.8	31,681	0.00%
2022/07/21	0.1	495.14	1	497.00	501.00	-0.9	32,190	0.00%
2022/07/20	1.2	497.77	5.2	499.47	495.00	-4	32,415	-0.01%
2022/07/19	1.7	489.16	0.1	490.00	491.00	1.6	32,545	0.00%
2022/07/18	9.1	493.90	1.2	495.48	495.50	8	32,701	0.02%
2022/07/15	4.1	485.63	12.3	487.60	492.50	-8.2	32,356	-0.03%
2022/07/14	1.1	472.16	4.5	474.73	475.00	-3.4	31,952	-0.01%
2022/07/13	0.1	470.36	3	471.00	470.50	-2.9	31,697	-0.01%
2022/07/12	2.3	452.81	25.1	454.89	449.50	-22.8	31,226	-0.07%
2022/07/11	1.2	463.57	6.1	466.49	462.00	-4.9	31,311	-0.02%
2022/07/08	5.3	467.85	3.2	466.54	467.00	2.1	31,263	0.01%
2022/07/07	1.1	442.58	3.2	451.99	457.50	-2	31,229	-0.01%
2022/07/06	3	437.66	11.4	439.93	435.50	-8.4	30,937	-0.03%
2022/07/05	2.2	438.62	1.2	445.65	446.00	1.1	30,873	0.00%
2022/07/04	28.7	445.37	1.7	445.86	440.00	27	30,506	0.09%
2022/07/01	9.7	462.05	1	469.46	453.50	8.7	30,347	0.03%
2022/06/30	12	482.29	10	482.00	476.00	2	29,946	0.01%
2022/06/29	1.2	491.59	0	0.00	491.00	1.2	29,671	0.00%
2022/06/28	14	498.46	0.1	498.61	497.50	13.9	29,540	0.05%
2022/06/27	1.2	501.38	5.5	503.71	498.50	-4.4	29,972	-0.01%
2022/06/24	5.4	486.61	0	491.00	486.50	5.3	29,589	0.02%
2022/06/23	1.2	488.19	0.3	486.60	485.50	1	29,563	0.00%
2022/06/22	2.6	500.05	0	0.00	494.50	2.6	29,273	0.01%
2022/06/21	0.2	502.31	0	501.50	505.00	0.2	29,091	0.00%
2022/06/20	6.7	497.64	0.8	499.63	498.00	5.9	28,969	0.02%
2022/06/17	8.9	500.67	0.4	502.00	501.00	8.5	28,737	0.03%
2022/06/16	1.2	512.84	6.1	514.56	508.00	-5	28,369	-0.02%
2022/06/15	7.7	510.59	0	0.00	509.00	7.7	28,692	0.03%
2022/06/14	4.9	510.62	0	0.00	513.00	4.9	29,113	0.02%
2022/06/13	4.5	517.10	0	0.00	516.00	4.5	29,231	0.02%
2022/06/10	1.6	531.57	0	0.00	530.00	1.6	29,915	0.01%
2022/06/09	0	539.02	4.1	539.05	541.00	-4.1	30,121	-0.01%
2022/06/08	1.1	541.98	0.2	542.09	544.00	0.8	30,495	0.00%
2022/06/07	6.3	534.98	0	0.00	535.00	6.3	30,939	0.02%
2022/06/06	1.1	541.10	3	541.68	540.00	-2	31,482	-0.01%
2022/06/02	0.2	541.95	0.1	543.00	540.00	0.1	32,503	0.00%
2022/06/01	0.3	552.31	0.2	551.38	549.00	0.1	33,586	0.00%
2022/05/31	1	545.15	0.1	542.29	560.00	0.9	34,031	0.00%
2022/05/30	4	538.50	3.3	542.44	547.00	0.7	33,392	0.00%
2022/05/27	0.2	527.50	1.5	524.43	530.00	-1.3	33,493	0.00%
2022/05/26	2.5	518.44	0.1	525.00	514.00	2.5	34,140	0.01%
2022/05/24	0.1	526.06	1	522.00	520.00	-0.9	36,006	0.00%
2022/05/23	0	529.50	0	0.00	528.00	0	36,242	0.00%
2022/05/20	2	525.53	2.3	529.03	530.00	-0.2	36,525	0.00%
2022/05/19	2.7	521.96	1.1	524.91	522.00	1.6	36,544	0.00%
2022/05/18	0.3	537.91	2.1	537.95	538.00	-1.8	36,409	-0.01%
2022/05/17	3.1	527.71	1.3	531.77	530.00	1.8	36,201	0.00%
2022/05/16	0.2	520.02	2.2	522.86	520.00	-2	36,213	-0.01%
2022/05/13	0.1	511.74	0	0.00	511.00	0.1	36,226	0.00%
2022/05/12	2.7	515.27	4	511.25	505.00	-1.3	36,205	0.00%
2022/05/11	1.4	521.86	8.1	521.28	521.00	-6.7	36,111	-0.02%
2022/05/10	5.2	509.90	2	508.60	518.00	3.2	36,236	0.01%
2022/05/09	1	523.07	1.1	523.47	520.00	-0.1	36,043	0.00%
2022/05/06	6.6	528.47	3.1	529.02	528.00	3.6	36,311	0.01%
2022/05/05	3.2	541.34	0.1	542.92	542.00	3.1	36,719	0.01%
2022/05/04	0.7	533.92	0.1	534.36	534.00	0.6	36,878	0.00%
2022/05/03	1.4	531.76	5	534.60	531.00	-3.6	37,474	-0.01%
2022/04/29	1.1	543.76	3.1	542.48	538.00	-2	37,822	-0.01%
2022/04/28	2	527.11	2.1	531.36	531.00	-0.1	38,037	0.00%
2022/04/27	10	528.80	5.2	529.81	526.00	4.9	38,056	0.01%
2022/04/26	5.7	547.06	0.3	547.07	546.00	5.4	37,799	0.01%
2022/04/25	8.3	548.65	1	550.00	547.00	7.3	37,929	0.02%
2022/04/22	2.7	557.76	0	558.00	558.00	2.7	38,201	0.01%
2022/04/21	0	567.00	1	568.00	565.00	-1	39,298	0.00%
2022/04/20	0.2	566.40	2	569.50	570.00	-1.8	39,626	0.00%
2022/04/19	2.8	565.20	0	0.00	565.00	2.8	39,813	0.01%
2022/04/18	0.5	562.89	0	0.00	561.00	0.5	40,089	0.00%
2022/04/15	4.9	563.32	0	0.00	562.00	4.9	40,464	0.01%
2022/04/14	2.4	575.47	1	575.02	573.00	1.4	40,632	0.00%
2022/04/13	1.1	568.33	0.1	571.00	573.00	1	41,201	0.00%
2022/04/12	2.7	559.81	0	558.00	557.00	2.6	41,763	0.01%
2022/04/11	4.9	560.70	0	0.00	558.00	4.9	42,575	0.01%
2022/04/08	5.5	567.42	1	566.01	567.00	4.5	43,114	0.01%
2022/04/07	5	569.81	0	0.00	566.00	5	42,975	0.01%
2022/04/06	1.4	579.22	2	577.00	578.00	-0.6	42,670	0.00%
2022/04/01	0.5	587.84	0	0.00	589.00	0.5	42,608	0.00%
2022/03/31	0.1	596.00	0.1	597.00	597.00	0	42,383	0.00%
2022/03/30	0	598.00	0.8	597.94	600.00	-0.8	42,190	0.00%
2022/03/29	0	585.00	0.3	585.87	589.00	-0.3	41,780	0.00%
2022/03/28	2.6	583.06	0	0.00	584.00	2.6	41,696	0.01%
2022/03/25	0	595.00	4.9	596.64	598.00	-4.9	41,541	-0.01%
2022/03/24	0.2	588.09	0.2	589.67	591.00	0	41,462	0.00%
2022/03/23	0	588.00	0.1	589.00	590.00	-0.1	41,530	0.00%
2022/03/22	0	582.13	0.1	583.00	583.00	-0.1	41,462	0.00%
2022/03/21	1.2	586.95	0.9	585.68	586.00	0.3	41,489	0.00%
2022/03/18	3.2	579.28	5	580.00	581.00	-1.8	41,509	0.00%
2022/03/17	0.7	579.15	4.5	578.25	582.00	-3.8	41,034	-0.01%
2022/03/16	0.8	558.21	1	559.03	558.00	-0.2	40,193	0.00%
2022/03/15	10.3	560.10	0.1	560.00	558.00	10.2	39,654	0.03%
2022/03/14	0.7	575.01	0	0.00	572.00	0.7	38,771	0.00%
2022/03/11	5	576.89	0.3	578.80	575.00	4.8	38,519	0.01%
2022/03/10	6.3	586.38	1.2	587.20	587.00	5	38,267	0.01%
2022/03/09	4.5	569.60	1	569.00	568.00	3.5	37,892	0.01%
2022/03/08	16.2	565.18	3	565.00	563.00	13.2	37,776	0.03%
2022/03/07	13.6	577.52	1	576.00	576.00	12.6	36,818	0.03%
2022/03/04	10.8	595.49	1	595.00	595.00	9.8	36,413	0.03%
2022/03/03	1.9	602.59	0	0.00	602.00	1.9	35,872	0.01%
2022/03/02	2.8	602.51	0	0.00	601.00	2.8	35,752	0.01%
2022/03/01	0.9	607.62	1	609.00	604.00	-0.1	35,275	0.00%
2022/02/25	9.2	605.59	0	607.00	604.00	9.2	34,503	0.03%
2022/02/24	7.2	610.00	1.1	609.09	604.00	6.1	33,345	0.02%
2022/02/23	2.3	624.70	0	0.00	625.00	2.3	32,459	0.01%
2022/02/22	4.6	625.62	0	0.00	627.00	4.6	32,519	0.01%
2022/02/21	1.6	633.53	0.4	635.00	632.00	1.2	32,286	0.00%
2022/02/18	0.2	639.47	0	639.00	637.00	0.2	32,218	0.00%
2022/02/17	0	0.00	0	645.00	645.00	0	32,220	0.00%
2022/02/16	4.4	643.45	2.1	642.49	646.00	2.3	32,177	0.01%
2022/02/15	0.2	635.98	0.2	640.00	633.00	0.1	32,021	0.00%
2022/02/14	1.1	636.20	1	637.00	637.00	0.1	31,963	0.00%
2022/02/11	0.1	645.54	1.2	646.67	650.00	-1.1	31,766	0.00%
2022/02/10	1	640.04	0	644.00	649.00	1	31,980	0.00%
2022/02/09	4.3	635.74	3	632.67	633.00	1.3	31,733	0.00%
2022/02/08	2.4	639.69	0	0.00	628.00	2.4	31,787	0.01%
2022/02/07	0.2	634.91	0	0.00	635.00	0.2	31,425	0.00%
2022/01/26	5.3	637.33	2	638.50	636.00	3.3	30,649	0.01%
2022/01/25	2.5	641.92	3.3	642.24	641.00	-0.8	30,403	0.00%
2022/01/24	2.2	651.39	0.1	649.00	653.00	2.1	29,800	0.01%
2022/01/21	2.7	639.94	0.1	644.00	641.00	2.7	29,444	0.01%
2022/01/20	1.4	649.05	0	0.00	651.00	1.4	28,894	0.00%
2022/01/19	0.1	654.70	2	655.00	654.00	-1.9	28,369	-0.01%
2022/01/18	2.9	669.90	4.1	674.23	662.00	-1.3	28,030	0.00%
2022/01/17	8.2	685.41	24.1	683.17	683.00	-15.9	27,585	-0.06%
2022/01/14	9.8	669.98	6.9	667.96	672.00	3	26,825	0.01%
2022/01/13	11	659.73	2.1	657.10	661.00	8.9	25,511	0.03%
2022/01/12	0.4	657.42	2.6	653.26	660.00	-2.2	25,150	-0.01%
2022/01/11	1.1	644.07	30.1	643.43	651.00	-28.9	24,793	-0.12%
2022/01/10	12	636.25	1	632.06	643.00	11	24,559	0.04%
2022/01/07	12.4	642.58	4	633.31	634.00	8.4	24,807	0.03%
2022/01/06	2.2	639.60	21.2	638.39	644.00	-19.1	24,402	-0.08%
2022/01/05	1.8	657.99	6.2	652.98	650.00	-4.5	23,830	-0.02%
2022/01/04	28.2	652.51	5.6	650.57	656.00	22.6	23,113	0.10%
2022/01/03	3	628.34	8.9	628.94	631.00	-5.8	22,096	-0.03%
2021/12/30	0.2	615.00	0.1	616.64	615.00	0.1	21,411	0.00%
2021/12/29	2	615.00	2.1	617.84	616.00	-0.1	21,625	0.00%
2021/12/28	0.1	613.00	2.3	613.86	615.00	-2.2	21,780	-0.01%
2021/12/27	0	0.00	0.4	606.81	606.00	-0.4	21,565	0.00%
2021/12/24	0	0.00	0.2	605.00	604.00	-0.2	21,905	0.00%
2021/12/23	0	0.00	0.1	604.00	606.00	-0.1	22,229	0.00%
2021/12/22	0.4	599.72	3.2	599.94	600.00	-2.8	22,772	-0.01%
2021/12/21	0.2	598.55	0	0.00	597.00	0.2	22,887	0.00%
2021/12/20	1.6	601.32	0	0.00	598.00	1.6	22,928	0.01%
2021/12/17	0.2	603.64	0	604.00	607.00	0.2	22,850	0.00%
2021/12/16	1	602.00	0.6	602.05	605.00	0.4	22,810	0.00%
2021/12/15	0.3	599.00	0	0.00	600.00	0.3	23,123	0.00%
2021/12/14	0.2	599.70	0	0.00	599.00	0.2	23,438	0.00%
2021/12/13	0.2	604.00	1.1	606.00	601.00	-0.9	23,437	0.00%
2021/12/10	0.1	605.00	0	0.00	605.00	0.1	23,532	0.00%
2021/12/09	1.2	605.13	1.1	607.55	608.00	0.1	23,598	0.00%
2021/12/08	2	608.49	0.1	607.00	602.00	1.9	23,667	0.01%
2021/12/07	0.3	599.68	0	0.00	607.00	0.3	23,591	0.00%
2021/12/06	0.3	602.98	4	603.00	600.00	-3.7	23,593	-0.02%
2021/12/03	0	608.00	0.1	610.00	608.00	-0.1	23,830	0.00%
2021/12/02	0.6	612.00	2.1	608.10	615.00	-1.5	23,887	-0.01%
2021/12/01	1.1	598.48	2.2	596.45	600.00	-1.1	24,062	0.00%
2021/11/30	1.3	593.15	0	596.00	596.00	1.3	24,563	0.01%
2021/11/29	2	594.49	2.1	593.96	593.00	-0.1	23,931	0.00%
2021/11/26	0.3	596.34	2	596.99	596.00	-1.7	24,042	-0.01%
2021/11/25	1	604.00	1	603.00	603.00	0	24,477	0.00%
2021/11/24	1.1	603.16	0.1	608.00	603.00	1	24,888	0.00%
2021/11/23	0.1	611.04	0.1	611.17	612.00	0	24,999	0.00%
2021/11/22	0	615.00	0.4	615.07	615.00	-0.4	25,405	0.00%
2021/11/19	1	621.88	8.1	618.55	618.00	-7	25,525	-0.03%
2021/11/18	2.1	610.98	0.1	610.50	613.00	2	25,347	0.01%
2021/11/17	0	0.00	0.1	611.00	610.00	-0.1	25,574	0.00%
2021/11/12	0	0.00	0	608.00	604.00	0	26,772	0.00%
2021/11/11	0.2	602.99	0.6	604.33	606.00	-0.4	27,033	0.00%
2021/11/10	0	608.00	0.4	610.08	612.00	-0.4	27,047	0.00%
2021/11/09	0.2	611.51	1.1	612.14	611.00	-0.9	27,155	0.00%
2021/11/08	0.2	600.00	2	601.00	602.00	-1.8	26,754	-0.01%
2021/11/05	0	0.00	3.2	596.10	600.00	-3.2	26,758	-0.01%
2021/11/04	2.3	590.27	1	593.00	587.00	1.3	26,490	0.00%
2021/11/03	0	0.00	0	594.00	592.00	0	26,481	0.00%
2021/11/02	1.3	592.77	0	0.00	592.00	1.3	26,538	0.00%
2021/11/01	0	590.00	3.9	592.56	590.00	-3.8	26,537	-0.01%
2021/10/29	0.1	590.83	0	591.00	590.00	0.1	26,607	0.00%
2021/10/28	0	595.00	0.1	594.00	595.00	-0.1	26,557	0.00%
2021/10/27	0	595.00	0.1	596.00	599.00	-0.1	26,672	0.00%
2021/10/26	0	598.00	1.1	597.00	599.00	-1.1	26,739	0.00%
2021/10/25	0.1	594.00	0	0.00	593.00	0.1	26,792	0.00%
2021/10/22	0	595.00	0.1	599.00	600.00	0	27,115	0.00%
2021/10/21	0	596.00	0.2	601.10	596.00	-0.2	27,178	0.00%
2021/10/20	0	0.00	0	599.88	598.00	0	27,268	0.00%
2021/10/19	0	0.00	2.2	598.33	600.00	-2.2	27,250	-0.01%
2021/10/18	0.5	590.18	1.3	595.24	590.00	-0.8	27,394	0.00%
2021/10/15	1	590.01	3.5	593.69	600.00	-2.5	27,505	-0.01%
2021/10/14	2.1	574.98	0	0.00	573.00	2.1	26,875	0.01%
2021/10/13	0	572.87	0	573.00	571.00	0	27,320	0.00%
2021/10/12	1.4	567.10	1	572.00	575.00	0.4	27,970	0.00%
2021/10/08	0.2	575.17	0	0.00	575.00	0.2	27,894	0.00%
2021/10/07	1.1	575.20	0	580.00	580.00	1	28,229	0.00%
2021/10/06	0.3	569.22	1	573.00	571.00	-0.7	28,639	0.00%
2021/10/05	0.7	566.63	0	0.00	572.00	0.7	28,619	0.00%
2021/10/04	2.7	572.52	2	571.00	572.00	0.7	28,539	0.00%
2021/10/01	0.7	574.10	0	0.00	574.00	0.7	28,542	0.00%
2021/09/30	0.2	580.40	7	578.57	580.00	-6.8	28,214	-0.02%
2021/09/29	5.3	579.01	4.1	580.01	580.00	1.2	27,922	0.00%
2021/09/28	0	595.11	0	0.00	594.00	0	27,582	0.00%
2021/09/27	0.1	596.96	0	0.00	602.00	0.1	27,608	0.00%
2021/09/24	0	595.00	1.2	595.90	598.00	-1.2	27,588	0.00%
2021/09/23	10.2	590.00	1.8	590.13	588.00	8.4	27,724	0.03%
2021/09/22	4.9	586.27	3.3	586.48	586.00	1.6	27,840	0.01%
2021/09/17	0.1	602.10	1	601.00	600.00	-0.9	27,413	0.00%
2021/09/16	1.3	601.43	0	0.00	600.00	1.3	27,048	0.00%
2021/09/15	1.2	610.11	3.2	610.69	607.00	-2	26,949	-0.01%
2021/09/14	0	616.00	0.2	614.00	613.00	-0.2	27,131	0.00%
2021/09/13	4.1	616.74	1	615.01	615.00	3	27,354	0.01%
2021/09/10	0.3	619.00	2.1	620.83	622.00	-1.8	27,838	-0.01%
2021/09/09	3.2	614.28	0	0.00	619.00	3.2	28,111	0.01%
2021/09/08	2.2	617.44	3.2	617.89	619.00	-1.1	28,180	0.00%
2021/09/07	4.1	625.97	6.5	627.91	623.00	-2.5	27,980	-0.01%
2021/09/06	1	624.09	7.3	628.00	631.00	-6.3	27,971	-0.02%
2021/09/03	31.9	617.68	31.5	618.83	620.00	0.4	27,449	0.00%
2021/09/02	0.2	610.64	1	609.45	607.00	-0.8	27,066	0.00%
2021/09/01	1.3	609.92	1.3	609.60	613.00	0	26,999	0.00%
2021/08/31	1.1	601.82	0.8	606.44	614.00	0.3	26,721	0.00%
2021/08/30	0.1	601.00	4.4	603.84	605.00	-4.3	26,128	-0.02%
2021/08/27	1	594.01	1.2	596.93	599.00	-0.2	25,782	0.00%
2021/08/26	1.9	597.67	2.5	594.23	594.00	-0.6	25,682	0.00%
2021/08/25	0	577.00	1.2	579.29	585.00	-1.1	25,316	0.00%
2021/08/24	1.2	573.84	1	571.00	572.00	0.2	25,155	0.00%
2021/08/23	2.3	565.18	1	569.00	566.00	1.3	25,251	0.01%
2021/08/20	1.8	554.45	0.1	562.00	552.00	1.7	25,175	0.01%
2021/08/19	1.4	563.59	2	562.00	559.00	-0.6	25,451	0.00%
2021/08/18	5.8	571.32	1.1	571.82	574.00	4.7	25,116	0.02%
2021/08/17	0.2	580.23	0	0.00	580.00	0.2	24,938	0.00%
2021/08/16	0	581.00	0	0.00	584.00	0	24,674	0.00%
2021/08/13	2.1	579.62	1	581.00	581.00	1.1	24,808	0.00%
2021/08/12	0.1	586.00	0	586.00	586.00	0.1	24,928	0.00%
2021/08/11	0.1	586.00	0	587.00	590.00	0	25,152	0.00%
2021/08/10	0	591.00	0.1	590.00	591.00	-0.1	25,546	0.00%
2021/08/09	0	0.00	9.3	586.60	595.00	-9.3	26,196	-0.04%
2021/08/06	0	0.00	2	590.00	591.00	-2	26,530	-0.01%
2021/08/05	0	595.00	0.2	594.05	596.00	-0.2	27,414	0.00%
2021/08/04	0	0.00	1.1	597.63	596.00	-1.1	29,354	0.00%
2021/08/03	0.2	590.00	0.3	590.80	594.00	-0.1	30,002	0.00%
2021/08/02	0	0.00	11.1	589.95	590.00	-11.1	29,962	-0.04%
2021/07/30	0.1	581.03	1.1	580.08	580.00	-1	30,038	0.00%
2021/07/29	3.3	578.14	2	583.00	583.00	1.3	30,233	0.00%
2021/07/28	2.7	574.61	2	576.50	579.00	0.7	30,333	0.00%
2021/07/27	0	581.76	0.1	582.00	580.00	0	30,401	0.00%
2021/07/26	0.2	582.46	0	0.00	580.00	0.2	30,799	0.00%
2021/07/23	0.1	587.94	1	588.00	585.00	-0.9	30,969	0.00%
2021/07/22	0	591.00	1	593.98	591.00	-1	31,114	0.00%
2021/07/21	3.3	581.81	2	584.48	585.00	1.3	31,118	0.00%
2021/07/20	2.1	581.12	2.3	581.02	581.00	-0.2	31,202	0.00%
2021/07/19	26.3	581.18	2	581.00	582.00	24.3	31,407	0.08%
2021/07/16	6.1	590.56	0.2	592.18	589.00	6	31,294	0.02%
2021/07/15	0	610.84	10.2	612.95	614.00	-10.2	30,968	-0.03%
2021/07/14	3.2	611.25	10.2	613.14	613.00	-7	31,179	-0.02%
2021/07/13	1	599.04	6.6	603.35	607.00	-5.6	30,943	-0.02%
2021/07/12	0.3	593.86	0.3	595.00	593.00	0	30,876	0.00%
2021/07/09	2.4	581.82	1	583.00	584.00	1.4	30,911	0.00%
2021/07/08	0.1	589.36	0	0.00	588.00	0.1	30,928	0.00%
2021/07/07	0.2	591.05	1	591.00	594.00	-0.8	31,008	0.00%
2021/07/06	2.3	591.89	0.1	591.46	592.00	2.2	31,101	0.01%
2021/07/05	0.1	593.00	1	593.00	591.00	-0.9	31,340	0.00%
2021/07/02	0.3	589.41	0.2	591.00	588.00	0.1	31,258	0.00%
2021/07/01	0.4	592.51	1	594.00	593.00	-0.6	31,362	0.00%
2021/06/30	0.2	595.00	2.1	598.49	595.00	-1.9	31,667	-0.01%
2021/06/29	0.1	592.00	2	595.00	595.00	-2	31,970	-0.01%
2021/06/28	0.4	587.53	3	589.00	590.00	-2.6	32,137	-0.01%
2021/06/25	1	592.97	0.3	594.00	591.00	0.7	32,438	0.00%
2021/06/24	0	591.00	1	591.00	590.00	-1	32,754	0.00%
2021/06/23	0.1	588.38	2.4	590.21	595.00	-2.3	33,092	-0.01%
2021/06/22	1.3	583.45	1.8	582.28	578.00	-0.5	33,647	0.00%
2021/06/21	6.5	586.05	0.1	591.00	583.00	6.4	34,968	0.02%
2021/06/18	0	603.00	6.1	601.85	603.00	-6.1	34,720	-0.02%
2021/06/17	5	599.01	0	0.00	606.00	5	34,743	0.01%
2021/06/16	12.1	605.00	11.5	606.96	605.00	0.6	35,540	0.00%
2021/06/15	0.1	606.22	0.2	606.98	609.00	-0.2	35,598	0.00%
2021/06/11	1.5	601.32	1.1	601.91	602.00	0.4	35,823	0.00%
2021/06/10	2	591.01	1	594.00	599.00	1	36,035	0.00%
2021/06/09	1.1	584.05	0	0.00	586.00	1.1	36,016	0.00%
2021/06/08	0	0.00	0.2	592.50	589.00	-0.2	36,234	0.00%
2021/06/07	0.1	590.50	0.1	593.00	592.00	0.1	36,918	0.00%
2021/06/04	0.2	592.52	0.1	593.00	595.00	0.1	37,301	0.00%
2021/06/03	0.2	597.68	1.3	599.46	596.00	-1.2	38,183	0.00%
2021/06/02	1.2	597.08	0.1	595.00	595.00	1.1	38,551	0.00%
2021/06/01	0.1	596.02	0.2	596.31	598.00	-0.1	39,517	0.00%
2021/05/31	1.2	595.62	2.2	594.99	597.00	-1	40,346	0.00%
2021/05/28	2.6	585.13	0.3	587.53	590.00	2.3	40,639	0.01%
2021/05/27	2.1	575.06	0.5	577.00	582.00	1.6	41,053	0.00%
2021/05/26	0.6	583.90	12.2	585.30	585.00	-11.7	41,879	-0.03%
2021/05/25	0.4	578.51	17.8	577.79	583.00	-17.4	42,287	-0.04%
2021/05/24	1	568.05	0	569.00	568.00	1	42,837	0.00%
2021/05/21	4.2	571.52	4	570.25	573.00	0.2	43,410	0.00%
2021/05/20	1.8	562.42	1.9	564.16	567.00	0	43,561	0.00%
2021/05/19	2.2	568.05	0.3	572.00	567.00	1.9	43,903	0.00%
2021/05/18	6.5	561.43	1.6	566.86	572.00	4.9	44,304	0.01%
2021/05/17	3.9	548.75	7.3	548.28	549.00	-3.4	45,369	-0.01%
2021/05/14	4.3	555.40	3.2	558.25	557.00	1.2	45,319	0.00%
2021/05/13	13.7	550.63	18.2	553.73	547.00	-4.5	45,467	-0.01%
2021/05/12	29.3	551.60	21.8	548.29	560.00	7.5	45,166	0.02%
2021/05/11	4.7	575.29	16.5	576.63	571.00	-11.8	44,280	-0.03%
2021/05/10	0.2	590.36	3.2	591.59	589.00	-3	44,416	-0.01%
2021/05/07	12.2	598.91	3.6	597.72	599.00	8.6	45,584	0.02%
2021/05/06	1.5	584.79	0.1	584.00	587.00	1.5	46,722	0.00%
2021/05/05	2.2	587.09	11	589.73	585.00	-8.8	47,208	-0.02%
2021/05/04	8.2	589.39	4.3	590.69	591.00	3.9	48,387	0.01%
2021/05/03	6.1	593.16	2.9	591.52	588.00	3.2	49,264	0.01%
2021/04/29	10.2	605.53	3.4	607.95	600.00	6.8	50,651	0.01%
2021/04/28	4.1	603.73	6.1	603.99	602.00	-2	51,603	0.00%
2021/04/27	16.3	608.71	1	608.94	610.00	15.3	52,569	0.03%
2021/04/26	1	606.91	2.4	605.12	610.00	-1.4	52,974	0.00%
2021/04/23	0.2	597.41	1.1	601.49	602.00	-0.9	53,221	0.00%
2021/04/22	0.3	593.77	0.1	594.08	591.00	0.2	54,289	0.00%
2021/04/21	4.4	595.14	1	599.00	592.00	3.4	54,977	0.01%
2021/04/20	4.2	598.08	1	598.01	602.00	3.2	55,381	0.01%
2021/04/19	8.5	602.93	0.6	603.80	603.00	7.9	55,639	0.01%
2021/04/16	101.6	606.01	102.2	608.99	610.00	-0.7	56,050	0.00%	大買/大賣/
2021/04/15	0.5	613.21	1.3	614.55	619.00	-0.8	56,233	0.00%
2021/04/14	2.2	602.68	2.1	606.02	612.00	0.1	56,528	0.00%
2021/04/13	0.1	607.89	5.5	605.88	605.00	-5.5	56,911	-0.01%
2021/04/12	3	605.34	2.2	608.36	605.00	0.8	57,051	0.00%
2021/04/09	0	610.00	0.1	613.00	610.00	-0.1	57,321	0.00%
2021/04/08	1.1	606.82	2	606.53	613.00	-0.9	57,365	0.00%
2021/04/07	0	610.67	3.3	609.76	610.00	-3.3	57,737	-0.01%
2021/04/06	1.5	609.33	3.2	613.19	610.00	-1.7	57,660	0.00%
2021/04/01	1.2	596.87	4.7	599.16	602.00	-3.6	57,368	-0.01%
2021/03/31	4.6	588.60	3	593.00	587.00	1.6	56,856	0.00%
2021/03/30	3.2	596.32	2.1	596.52	597.00	1.1	56,461	0.00%
2021/03/29	2	598.98	9.7	597.91	599.00	-7.7	56,211	-0.01%
2021/03/26	1.6	583.11	3.2	588.20	590.00	-1.6	55,953	0.00%
2021/03/25	14.1	573.49	25.1	572.26	575.00	-11	55,920	-0.02%
2021/03/24	15.9	577.83	15.6	577.53	576.00	0.3	55,457	0.00%
2021/03/23	1.1	597.28	4.1	594.83	594.00	-2.9	54,309	-0.01%
2021/03/22	2.4	590.81	2.6	590.78	593.00	-0.2	54,686	0.00%
2021/03/19	2.5	593.77	18.4	593.65	591.00	-16	54,782	-0.03%
2021/03/18	1.5	605.44	12.1	605.52	602.00	-10.6	54,107	-0.02%
2021/03/17	0.9	605.71	5.2	605.37	604.00	-4.3	54,378	-0.01%
2021/03/16	3.1	610.06	3.5	610.91	613.00	-0.4	54,428	0.00%
2021/03/15	1.6	610.12	3	611.00	611.00	-1.4	54,533	0.00%
2021/03/12	4.2	615.60	5.9	613.96	614.00	-1.7	54,756	0.00%
2021/03/11	4.7	606.27	3.4	604.41	609.00	1.3	54,940	0.00%
2021/03/10	2.5	597.09	2.1	598.07	597.00	0.4	54,886	0.00%
2021/03/09	11.3	591.12	6.2	592.25	595.00	5.1	54,812	0.01%
2021/03/08	15.2	603.73	3.2	605.72	598.00	12	54,509	0.02%
2021/03/05	37.2	593.08	7.1	592.01	601.00	30.1	54,407	0.06%
2021/03/04	14.4	606.08	3	607.33	601.00	11.4	55,072	0.02%
2021/03/03	14	611.99	8.8	609.38	622.00	5.1	54,495	0.01%
2021/03/02	9	616.57	4.1	616.28	609.00	4.9	54,173	0.01%
2021/02/26	19	611.98	11	611.27	606.00	8	53,964	0.01%
2021/02/25	4.3	633.87	7.4	634.22	635.00	-3.1	52,692	-0.01%
2021/02/24	11.7	629.16	5.6	631.29	625.00	6.1	52,607	0.01%
2021/02/23	5.2	640.95	8	638.75	641.00	-2.9	52,044	-0.01%
2021/02/22	4.8	657.49	1.9	657.59	650.00	2.9	51,947	0.01%
2021/02/19	3	653.09	5	651.20	652.00	-2	52,176	0.00%
2021/02/18	7.6	660.89	2.2	662.88	660.00	5.5	52,545	0.01%
2021/02/17	21.2	664.51	18.6	663.82	663.00	2.6	53,026	0.00%
2021/02/05	5.1	635.22	2.7	632.38	632.00	2.5	51,751	0.00%
2021/02/04	8.1	626.06	6.3	626.68	627.00	1.8	51,532	0.00%
2021/02/03	4.2	637.03	7.4	634.30	630.00	-3.2	51,372	-0.01%
2021/02/02	33.9	628.84	46.4	632.28	632.00	-12.5	51,141	-0.02%
2021/02/01	16.4	601.09	14.1	597.62	611.00	2.3	50,489	0.00%
2021/01/29	20	605.24	12	608.08	591.00	8	49,869	0.02%
2021/01/28	14.4	601.33	19.3	602.57	601.00	-5	48,943	-0.01%
2021/01/27	3.5	617.61	6.1	617.20	615.00	-2.6	47,962	-0.01%
2021/01/26	10.2	624.59	9.1	619.22	617.00	1.2	47,470	0.00%
2021/01/25	10.3	635.85	5	633.20	633.00	5.3	46,362	0.01%
2021/01/22	29.3	653.98	40.1	658.49	649.00	-10.8	45,606	-0.02%
2021/01/21	13.2	656.06	5	665.50	673.00	8.2	44,212	0.02%
2021/01/20	10.4	638.48	1.3	641.26	647.00	9	43,140	0.02%
2021/01/19	27.7	618.58	4.7	619.97	627.00	23	42,109	0.05%
2021/01/18	2.2	602.67	7.3	603.18	607.00	-5.2	41,518	-0.01%
2021/01/15	12.4	612.14	13.4	614.12	601.00	-0.9	41,069	0.00%
2021/01/14	11.6	593.72	24	594.79	592.00	-12.4	39,930	-0.03%
2021/01/13	4.3	597.10	4.5	600.60	605.00	-0.2	39,145	0.00%
2021/01/12	9.7	587.45	1	583.42	591.00	8.7	38,521	0.02%
2021/01/11	5.2	576.95	22.7	576.78	584.00	-17.5	38,259	-0.05%
2021/01/08	19.6	575.82	5.2	578.24	580.00	14.5	38,224	0.04%
2021/01/07	32.4	562.44	3.2	560.22	565.00	29.2	38,028	0.08%
2021/01/06	29.9	549.97	37.4	548.85	549.00	-7.5	37,855	-0.02%
2021/01/05	0.1	539.91	1	538.02	542.00	-0.9	37,732	0.00%
2021/01/04	5.4	536.43	1.3	535.69	536.00	4.1	38,236	0.01%
2020/12/31	1.3	527.69	1.1	528.14	530.00	0.2	38,602	0.00%
2020/12/30	2	517.00	5	519.20	525.00	-3	38,818	-0.01%
2020/12/29	0.1	514.00	2	515.00	515.00	-1.9	38,642	0.00%
2020/12/28	0.1	512.04	3.1	514.33	515.00	-2.9	38,859	-0.01%
2020/12/25	2	511.00	2	514.98	511.00	0	38,996	0.00%
2020/12/24	0	0.00	1	510.00	510.00	-1	39,326	0.00%
2020/12/23	2	509.00	0.3	510.00	509.00	1.7	39,646	0.00%
2020/12/22	2.7	512.81	2	511.50	509.00	0.7	39,989	0.00%
2020/12/21	1	516.00	6.1	512.30	516.00	-5.1	40,943	-0.01%
2020/12/18	3.1	509.01	0	0.00	510.00	3.1	41,123	0.01%
2020/12/17	5.2	511.41	6.1	511.98	508.00	-0.9	41,059	0.00%
2020/12/16	12.4	513.11	4.2	512.15	512.00	8.2	41,077	0.02%
2020/12/15	2.2	506.01	4	509.00	504.00	-1.8	41,083	0.00%
2020/12/14	2.1	508.16	0	0.00	508.00	2.1	41,120	0.01%
2020/12/11	103.7	511.00	108.3	506.09	516.00	-4.6	41,686	-0.01%	大買/大賣/
2020/12/10	1.7	512.74	4.1	512.01	512.00	-2.3	41,575	-0.01%
2020/12/09	5.1	521.82	0	0.00	520.00	5.1	41,518	0.01%
2020/12/08	11.2	517.82	1.1	522.92	524.00	10.1	41,368	0.02%
2020/12/07	6.2	510.01	2.1	509.54	514.00	4.1	41,273	0.01%
2020/12/04	2.1	504.93	1.3	499.85	503.00	0.8	41,210	0.00%
2020/12/03	0.2	498.22	1	497.00	497.00	-0.8	40,753	0.00%
2020/12/02	3.1	496.02	3	497.80	499.00	0.1	40,690	0.00%
2020/12/01	2.1	487.24	10	485.60	490.00	-7.9	40,613	-0.02%
2020/11/30	2.5	487.22	1.1	491.79	480.50	1.4	40,578	0.00%
2020/11/27	1	488.50	0.1	492.00	489.00	1	39,162	0.00%
2020/11/26	0.1	491.00	0	0.00	489.00	0.1	39,236	0.00%
2020/11/25	2.3	490.22	2	490.76	487.00	0.2	40,109	0.00%
2020/11/24	0.1	493.00	1	492.05	492.00	-1	40,365	0.00%
2020/11/23	1	496.98	2	495.77	496.50	-1	40,657	0.00%
2020/11/20	3.1	488.07	1.3	487.37	488.00	1.8	40,675	0.00%
2020/11/19	1.2	490.91	0.4	492.50	490.00	0.8	40,736	0.00%
2020/11/18	4.5	490.03	2.1	491.24	497.00	2.4	40,806	0.01%
2020/11/17	9.6	493.76	17.5	493.52	485.50	-7.9	40,662	-0.02%
2020/11/16	19.4	474.17	10.1	472.92	484.00	9.3	40,705	0.02%
2020/11/13	2	459.49	11.6	460.25	462.00	-9.6	39,864	-0.02%
2020/11/12	4	458.13	6.3	460.50	458.00	-2.3	40,040	-0.01%
2020/11/11	3	455.98	2.1	454.64	457.00	0.9	39,939	0.00%
2020/11/10	4.6	451.79	2.1	450.10	451.00	2.5	39,717	0.01%
2020/11/09	7.1	457.84	5.1	456.30	458.50	2	39,875	0.00%
2020/11/06	1	453.00	1	453.96	452.50	0	40,088	0.00%
2020/11/05	1.1	450.31	7	449.71	451.00	-5.9	40,159	-0.01%
2020/11/04	7.1	446.60	3	446.33	450.00	4.1	40,178	0.01%
2020/11/03	0.3	441.45	0	0.00	441.00	0.3	40,162	0.00%
2020/11/02	7.3	431.44	7	432.50	435.50	0.3	40,339	0.00%
2020/10/30	5.7	434.69	0	0.00	432.00	5.7	40,567	0.01%
2020/10/29	117.4	437.89	100	436.50	437.00	17.4	40,460	0.04%	大買/
2020/10/28	1.1	445.41	0	0.00	444.00	1.1	41,043	0.00%
2020/10/27	0.1	448.04	0	0.00	447.00	0.1	41,462	0.00%
2020/10/26	4.6	451.25	0	0.00	450.00	4.6	42,280	0.01%
2020/10/23	1	452.50	0	0.00	452.00	1	43,453	0.00%
2020/10/22	10	452.00	1	451.00	455.00	9	45,906	0.02%
2020/10/21	2	455.00	3	454.17	453.00	-1	47,165	0.00%
2020/10/20	2	451.04	14	455.29	451.00	-12	48,141	-0.02%
2020/10/19	10	453.50	4	453.25	457.50	6	48,474	0.01%
2020/10/16	1	451.00	16	449.88	449.00	-15	48,628	-0.03%
2020/10/15	2	454.00	15	453.47	453.00	-13	48,917	-0.03%
2020/10/14	1	457.52	5	457.70	459.00	-4	48,833	-0.01%
2020/10/13	8.3	460.42	4	460.38	462.00	4.3	49,248	0.01%
2020/10/12	4	460.75	4.1	460.11	460.00	-0.1	49,622	0.00%
2020/10/08	0	452.50	24.1	450.10	453.00	-24.1	49,767	-0.05%
2020/10/07	3	440.50	12.2	443.17	443.00	-9.2	49,781	-0.02%
2020/10/06	9	438.89	6	440.25	439.50	3	49,865	0.01%
2020/10/05	8	433.38	0	0.00	432.50	8	50,282	0.02%
2020/09/30	15	433.47	0	0.00	433.00	15	50,324	0.03%
2020/09/29	6	432.08	16	430.22	431.00	-10	50,380	-0.02%
2020/09/28	6.2	426.69	1	428.50	431.50	5.2	50,826	0.01%
2020/09/25	7.2	426.03	10	421.95	424.00	-2.8	51,210	-0.01%
2020/09/24	42.4	426.12	6	423.42	423.00	36.4	51,452	0.07%
2020/09/23	6.1	434.11	0	0.00	433.50	6.1	50,700	0.01%
2020/09/22	4.3	437.95	2	439.74	437.00	2.3	50,432	0.00%
2020/09/21	103.2	447.40	107	442.05	440.00	-3.8	50,647	-0.01%	大買/大賣/
2020/09/18	3	448.00	0	0.00	444.00	3	50,933	0.01%
2020/09/17	4.1	447.94	3.8	451.18	448.50	0.3	50,962	0.00%
2020/09/16	5	459.20	7	458.85	458.00	-2	50,951	0.00%
2020/09/15	0	445.50	2	441.77	445.00	-2	50,504	0.00%
2020/09/14	0	0.00	3	441.50	441.00	-3	50,656	-0.01%
2020/09/10	2	432.55	7	432.36	435.00	-5	50,494	-0.01%
2020/09/09	104.1	426.53	100	425.00	427.00	4.1	50,519	0.01%	大買/
2020/09/08	1	431.00	1	430.50	431.00	0	50,694	0.00%
2020/09/07	2	427.25	0	0.00	426.00	2	51,064	0.00%
2020/09/04	6.3	429.57	6	430.08	429.00	0.3	51,367	0.00%
2020/09/03	1	434.53	2	438.50	436.00	-1	51,266	0.00%
2020/09/02	3.1	434.27	5	439.00	433.00	-1.9	51,290	0.00%
2020/09/01	1.1	431.00	11	431.32	435.00	-9.9	51,547	-0.02%
2020/08/31	19	431.45	19	431.61	426.50	0	51,639	0.00%
2020/08/28	12	437.04	15	434.90	435.00	-3	51,059	-0.01%
2020/08/27	1.1	447.40	56	451.79	444.00	-54.9	51,199	-0.11%
2020/08/26	50	442.00	6	439.17	442.00	44	50,729	0.09%
2020/08/25	17	434.47	7	435.36	434.50	10	50,673	0.02%
2020/08/24	8	430.75	33	427.91	428.00	-25	51,403	-0.05%
2020/08/21	3	423.83	6.5	424.31	424.50	-3.5	51,070	-0.01%
2020/08/20	121.2	414.97	106	414.21	415.00	15.2	50,767	0.03%	大買/大賣/
2020/08/19	101	429.06	100	430.00	427.50	1	50,082	0.00%	大買/
2020/08/18	12.1	434.62	7	434.71	433.00	5.1	50,005	0.01%
2020/08/17	0	0.00	6	428.33	435.00	-6	49,980	-0.01%
2020/08/13	6	427.00	5	427.31	429.00	1	50,082	0.00%
2020/08/12	11.2	420.84	2	423.00	419.00	9.2	50,197	0.02%
2020/08/11	4	431.00	4.2	433.86	429.00	-0.2	50,744	0.00%
2020/08/10	57	436.36	5	433.80	435.50	52	50,878	0.10%
2020/08/07	52.1	432.86	125	429.10	433.00	-72.9	50,848	-0.14%	大賣/
2020/08/06	3	434.17	1	436.00	435.00	2	50,674	0.00%
2020/08/05	1.1	427.77	0	0.00	429.00	1.1	50,858	0.00%
2020/08/04	18	421.64	16	422.66	425.50	2	50,551	0.00%
2020/08/03	16	418.56	19	420.66	416.00	-3	50,403	-0.01%
2020/07/31	27	428.48	10.1	426.92	425.50	16.9	49,593	0.03%
2020/07/30	36.4	434.00	11.4	435.26	434.00	25	49,333	0.05%
2020/07/29	45.3	429.31	55.7	421.98	422.00	-10.4	48,572	-0.02%
2020/07/28	239.3	463.11	274.9	441.00	435.00	-35.6	48,340	-0.07%	大買/大賣/
2020/07/27	4.4	423.47	8.2	423.16	424.50	-3.9	46,492	-0.01%
2020/07/24	28.6	391.84	3.4	391.16	386.00	25.1	45,576	0.06%
2020/07/23	6	381.00	3	380.50	381.50	3	44,756	0.01%
2020/07/22	0	385.00	0	385.00	384.00	0	44,645	0.00%
2020/07/21	28.8	377.07	9	381.28	383.00	19.8	44,350	0.04%
2020/07/20	9.3	368.02	11	366.82	366.00	-1.7	43,940	0.00%
2020/07/17	8	366.63	5	367.60	367.00	3	43,931	0.01%
2020/07/16	5.1	358.41	28	356.54	357.50	-22.9	43,861	-0.05%
2020/07/15	17.5	366.76	22	363.89	363.00	-4.5	43,415	-0.01%
2020/07/14	21.4	360.04	119.2	356.44	363.50	-97.9	44,130	-0.22%	大賣/
2020/07/13	108	353.36	6.1	351.80	354.50	101.9	43,900	0.23%	大買/鉅額交易
2020/07/10	2.4	348.50	7	351.14	348.50	-4.6	44,021	-0.01%
2020/07/09	5.1	345.20	5	343.50	345.00	0.1	43,822	0.00%
2020/07/08	18.1	340.97	22	340.05	341.00	-4	43,601	-0.01%
2020/07/07	25.5	340.99	29.1	340.55	338.50	-3.6	43,544	-0.01%
2020/07/06	7.1	333.63	14	334.64	338.00	-6.9	43,022	-0.02%
2020/07/03	5.1	328.71	14.5	328.58	329.50	-9.4	42,699	-0.02%
2020/07/02	0	322.00	10	319.25	322.00	-10	42,624	-0.02%
2020/07/01	31	316.10	4	317.25	317.50	27	42,988	0.06%
2020/06/30	0.1	314.00	37	311.66	313.00	-36.9	43,237	-0.09%
2020/06/29	4	311.76	0	0.00	312.00	4	43,234	0.01%
2020/06/24	9.1	318.55	14.1	318.39	317.50	-5	43,110	-0.01%
2020/06/23	10	314.75	1	313.00	315.00	9	43,353	0.02%
2020/06/22	15.3	314.59	0	0.00	312.00	15.3	43,544	0.04%
2020/06/19	17.1	312.78	1	314.50	314.50	16.1	44,245	0.04%
2020/06/18	1	313.50	0	0.00	314.50	1	44,808	0.00%
2020/06/17	2	314.75	6	314.17	315.00	-4	45,596	-0.01%
2020/06/16	5	315.70	1	316.00	315.00	4	47,647	0.01%
2020/06/15	9.1	313.52	2	310.00	309.50	7.1	49,714	0.01%
2020/06/12	2.1	314.37	4.2	314.36	316.00	-2.1	50,819	0.00%
2020/06/11	2.1	322.88	27	323.93	320.50	-24.9	52,072	-0.05%
2020/06/10	3	323.33	0	0.00	322.50	3	52,966	0.01%
2020/06/09	4.1	316.68	7.3	316.59	319.00	-3.2	54,797	-0.01%
2020/06/08	6	316.34	0	0.00	318.00	6	56,080	0.01%
2020/06/05	12	309.88	8	310.19	311.50	4	56,277	0.01%
2020/06/04	11.1	305.14	278.4	304.58	306.00	-267.3	56,760	-0.47%	大賣/鉅額交易
2020/06/03	254	299.98	7	299.79	301.00	247	57,448	0.43%	大買/鉅額交易
2020/06/02	0.1	297.00	2	296.25	296.50	-1.9	57,219	0.00%
2020/06/01	1	295.50	0	0.00	295.50	1	57,437	0.00%
2020/05/29	2	290.75	0	0.00	292.00	2	57,556	0.00%
2020/05/28	0.1	295.00	0	295.00	294.00	0.1	57,055	0.00%
2020/05/27	1.2	297.43	0	0.00	296.50	1.2	57,910	0.00%
2020/05/26	1	295.00	3	295.33	295.50	-2	58,540	0.00%
2020/05/25	0.1	293.00	1	290.50	292.00	-1	58,984	0.00%
2020/05/22	4	291.63	0	0.00	292.00	4	59,140	0.01%
2020/05/21	162	297.44	157	297.02	297.50	5	59,165	0.01%	大買/大賣/
2020/05/20	0	294.50	0	0.00	294.00	0	59,029	0.00%
2020/05/19	4	294.00	6	292.33	291.50	-2	58,934	0.00%
2020/05/18	10	291.05	2	292.00	290.00	8	58,727	0.01%
2020/05/15	1	297.04	31	297.23	298.00	-30	58,342	-0.05%
2020/05/14	6	293.25	1	293.50	293.00	5	57,899	0.01%
2020/05/13	8.2	295.24	9.7	294.74	297.00	-1.5	57,612	0.00%
2020/05/12	10	296.25	0	0.00	295.00	10	57,555	0.02%
2020/05/11	10	300.50	1	299.50	301.00	9	57,315	0.02%
2020/05/08	1	297.00	2	298.00	297.50	-1	57,295	0.00%
2020/05/07	4.1	298.04	1	298.50	297.50	3.1	57,269	0.01%
2020/05/06	1	294.50	2.6	296.13	296.00	-1.6	57,288	0.00%
2020/05/05	4	296.50	2.4	295.72	295.50	1.7	57,205	0.00%
2020/05/04	17	295.44	0.2	298.00	295.00	16.8	57,424	0.03%
2020/04/30	15	304.43	14	303.79	304.50	1	57,096	0.00%
2020/04/29	5.1	300.29	4	301.00	299.00	1.1	57,168	0.00%
2020/04/28	1.3	296.40	0	0.00	296.50	1.3	57,474	0.00%
2020/04/27	2	297.76	0	0.00	298.00	2	58,939	0.00%
2020/04/24	5.3	294.56	0	0.00	294.00	5.3	58,841	0.01%
2020/04/23	3.1	296.02	5	298.50	295.50	-2	59,274	0.00%
2020/04/22	4.1	292.20	1	292.50	294.00	3.1	59,536	0.01%
2020/04/21	9	297.00	13	295.88	295.00	-4	59,623	-0.01%
2020/04/20	6	305.08	6	308.00	304.00	0	59,103	0.00%
2020/04/17	12	303.54	30	303.90	306.50	-18	58,925	-0.03%
2020/04/16	3	286.85	0	0.00	286.50	3	57,438	0.01%
2020/04/15	15.6	286.91	6	287.75	287.50	9.6	57,166	0.02%
2020/04/14	5	284.80	4	284.13	285.00	1	56,872	0.00%
2020/04/13	7.1	279.93	0	0.00	278.50	7.1	56,906	0.01%
2020/04/10	6	279.50	0	0.00	279.50	6	57,291	0.01%
2020/04/09	2.3	284.50	3	286.67	283.00	-0.8	57,534	0.00%
2020/04/08	9.1	284.95	4	284.75	285.00	5.1	57,603	0.01%
2020/04/07	7	281.93	2.1	282.79	283.00	4.9	57,355	0.01%
2020/04/06	0.3	275.50	0	0.00	275.50	0.3	56,901	0.00%
2020/04/01	0	0.00	1	273.00	271.50	-1	56,240	0.00%
2020/03/31	1	273.52	2	273.25	274.00	-1	55,690	0.00%
2020/03/30	1.4	267.15	0	0.00	267.50	1.4	55,081	0.00%
2020/03/27	9.5	281.97	0.2	275.50	273.00	9.3	54,487	0.02%
2020/03/26	12.1	278.14	21	278.26	280.00	-8.9	53,785	-0.02%
2020/03/25	3	278.50	10	278.50	277.00	-7	54,341	-0.01%
2020/03/24	8	269.56	9	269.94	267.50	-1	53,932	0.00%
2020/03/23	25.7	259.27	10	258.60	255.00	15.7	53,228	0.03%
2020/03/20	8	262.50	24	262.19	270.00	-16	52,635	-0.03%
2020/03/19	28.2	245.30	40	246.50	248.00	-11.8	50,567	-0.02%
2020/03/18	27.2	267.86	32	264.64	260.00	-4.8	48,859	-0.01%
2020/03/17	23.2	272.32	16.5	268.15	268.00	6.7	47,783	0.01%
2020/03/16	23.3	284.09	34	284.31	276.50	-10.7	46,285	-0.02%
2020/03/13	37.4	280.03	14	278.18	290.00	23.4	44,900	0.05%
2020/03/12	4.1	293.81	5	291.80	294.00	-0.9	42,791	0.00%
2020/03/11	6.2	304.76	4	305.38	302.00	2.2	41,198	0.01%
2020/03/10	7.1	304.50	1	305.00	307.00	6.1	40,739	0.01%
2020/03/09	15.2	307.44	1.1	308.91	305.50	14.1	39,966	0.04%
2020/03/06	8	316.62	2	318.50	315.00	6	38,915	0.02%
2020/03/05	2	324.25	4	324.88	323.00	-2	38,459	-0.01%
2020/03/04	0.1	321.00	2	318.50	320.50	-1.9	38,344	0.00%
2020/03/03	4.1	316.78	10	318.05	317.50	-5.9	37,946	-0.02%
2020/03/02	10.1	310.19	2.6	313.39	311.00	7.6	37,427	0.02%
2020/02/27	2	317.02	10	319.00	316.00	-8	37,785	-0.02%
2020/02/26	4	317.50	2	318.00	318.50	2	37,092	0.01%
2020/02/25	3	320.83	0	0.00	322.00	3	36,497	0.01%
2020/02/24	0	321.50	2	320.50	320.00	-2	36,363	-0.01%
2020/02/21	0	326.00	2	325.25	325.00	-2	36,043	-0.01%
2020/02/20	0.1	326.50	1	325.50	325.50	-0.9	36,190	0.00%
2020/02/19	1.2	324.17	3	325.17	326.50	-1.8	36,052	0.00%
2020/02/18	10.2	323.53	24	324.40	322.00	-13.8	35,887	-0.04%
2020/02/17	5	330.50	0	0.00	331.50	5	35,121	0.01%
2020/02/13	4	336.25	8	336.88	335.00	-4	35,169	-0.01%
2020/02/12	6	334.83	15	334.13	335.00	-9	35,375	-0.03%
2020/02/11	0	332.00	0	0.00	331.50	0	35,176	0.00%
2020/02/10	1	321.50	1	326.00	327.50	0	35,189	0.00%
2020/02/07	6	328.17	0	0.00	328.00	6	35,047	0.02%
2020/02/06	2	331.75	2	330.50	332.50	0	35,103	0.00%
2020/02/05	1.1	329.41	11	327.77	327.50	-9.9	35,363	-0.03%
2020/02/04	7	322.64	3.1	324.04	325.00	3.9	35,255	0.01%
2020/02/03	8	314.94	0	0.00	315.00	8	35,073	0.02%
2020/01/31	0.2	322.00	8	321.63	320.00	-7.8	34,623	-0.02%
2020/01/30	5.1	320.27	10	324.50	316.50	-4.9	34,194	-0.01%
2020/01/20	5	333.40	4	335.50	333.00	1	32,441	0.00%
2020/01/17	36.1	334.14	3	334.33	333.00	33.1	32,276	0.10%
2020/01/16	10	333.65	1	334.00	334.50	9	31,895	0.03%
2020/01/15	17	340.09	2	340.00	340.00	15	31,453	0.05%
2020/01/14	0	0.00	4	345.88	346.00	-4	31,096	-0.01%
2020/01/13	16	341.62	7	340.71	341.50	9	31,170	0.03%
2020/01/10	3	339.17	1	341.00	339.50	2	31,411	0.01%
2020/01/09	2	336.00	7	335.29	337.50	-5	31,631	-0.02%
2020/01/08	1	325.00	1	328.50	329.50	0	31,778	0.00%
2020/01/07	1	328.00	21	329.86	329.50	-20	31,785	-0.06%
2020/01/06	11.2	333.15	0	0.00	332.00	11.2	31,715	0.04%
2020/01/03	7.2	337.97	16	340.66	339.50	-8.9	31,540	-0.03%
2020/01/02	2	338.00	12	337.38	339.00	-10	31,430	-0.03%
2019/12/31	2	331.26	0	0.00	331.00	2	31,193	0.01%
2019/12/30	2	335.00	3	338.17	334.50	-1	31,399	0.00%
2019/12/27	2.2	336.68	3.2	338.03	338.00	-1	31,572	0.00%
2019/12/26	1	333.00	1	333.00	333.00	0	31,782	0.00%
2019/12/25	3	331.85	0	0.00	333.00	3	32,786	0.01%
2019/12/24	10.4	332.76	2	332.75	332.00	8.4	33,269	0.03%
2019/12/23	1.1	334.05	0	0.00	334.00	1.1	33,544	0.00%
2019/12/20	15.2	330.05	14	332.61	329.00	1.2	33,452	0.00%
2019/12/19	1	337.50	3	341.00	335.00	-2	32,420	-0.01%
2019/12/18	13	342.58	0	0.00	344.50	13	31,724	0.04%
2019/12/17	9.2	337.76	3	340.50	345.00	6.2	31,795	0.02%
2019/12/16	10	336.65	0	0.00	336.00	10	31,536	0.03%
2019/12/13	13	340.27	12	340.67	339.00	1	31,772	0.00%
2019/12/12	4	327.52	7.1	328.24	331.50	-3	31,264	-0.01%
2019/12/11	5	316.80	0	0.00	319.00	5	30,929	0.02%
2019/12/10	4	313.75	0	0.00	313.50	4	30,843	0.01%
2019/12/09	0.2	316.00	1	316.00	316.00	-0.8	31,103	0.00%
2019/12/06	4	314.13	2.2	315.05	313.00	1.8	31,204	0.01%
2019/12/05	0	0.00	9	310.33	312.00	-9	31,196	-0.03%
2019/12/04	8	304.38	1	306.00	306.00	7	31,045	0.02%
2019/12/02	0	0.00	2	308.00	307.50	-2	31,397	-0.01%
2019/11/29	3.1	306.18	3	307.00	305.00	0.1	31,426	0.00%
2019/11/28	4	308.75	3	310.33	309.50	1	31,154	0.00%
2019/11/27	0	0.00	20	310.00	311.00	-20	31,422	-0.06%
2019/11/26	5.1	307.72	0	0.00	307.00	5.1	31,441	0.02%
2019/11/25	4	308.38	0	0.00	307.00	4	30,007	0.01%
2019/11/22	1	308.00	1	309.50	309.00	0	30,519	0.00%
2019/11/21	3	309.00	4	308.38	311.00	-1	30,634	0.00%
2019/11/20	3	313.00	3	312.67	313.50	0	30,402	0.00%
2019/11/18	0	0.00	14.5	308.79	311.00	-14.5	30,206	-0.05%
2019/11/15	10.1	306.95	0	0.00	307.00	10.1	30,227	0.03%
2019/11/14	2	304.25	0	304.00	303.50	2	30,148	0.01%
2019/11/13	4	302.13	0	0.00	304.00	4	30,309	0.01%
2019/11/12	14	304.25	10	303.25	305.00	4	30,466	0.01%
2019/11/11	5	301.20	16	304.16	301.00	-11	30,761	-0.04%
2019/11/08	11	306.23	2.1	307.68	305.50	8.9	30,561	0.03%
2019/11/07	6	308.00	0	0.00	309.00	6	30,497	0.02%
2019/11/06	6	309.83	0	311.50	311.00	6	30,521	0.02%
2019/11/05	2.1	307.57	0	0.00	310.50	2.1	30,643	0.01%
2019/11/04	0	0.00	6	304.25	307.00	-6	31,085	-0.02%
2019/11/01	13	297.00	14.1	298.83	299.00	-1.1	31,197	0.00%
2019/10/31	12	300.33	2.1	299.74	298.50	9.9	31,595	0.03%
2019/10/30	0	0.00	2	299.00	299.50	-2	31,413	-0.01%
2019/10/29	0	0.00	2.5	297.12	298.50	-2.5	31,401	-0.01%
2019/10/28	2	294.50	6	294.50	294.50	-4	31,168	-0.01%
2019/10/25	1	294.00	0	0.00	293.50	1	31,126	0.00%
2019/10/24	0	0.00	0	293.50	293.00	0	31,088	0.00%
2019/10/23	2	291.00	2	292.00	293.00	0	31,111	0.00%
2019/10/22	3.2	292.28	0	0.00	294.00	3.2	31,029	0.01%
2019/10/21	4	289.75	0.2	291.00	290.00	3.8	31,083	0.01%
2019/10/18	1	294.50	1	292.50	293.00	0	31,031	0.00%
2019/10/17	5	292.70	0	0.00	293.50	5	31,275	0.02%
2019/10/16	8.4	296.38	12	295.08	296.50	-3.6	30,951	-0.01%
2019/10/15	6	294.17	1	293.00	293.50	5	30,706	0.02%
2019/10/14	10	290.10	1	290.50	290.00	9	30,429	0.03%
2019/10/09	6.1	283.83	0	0.00	282.00	6.1	30,147	0.02%
2019/10/08	2	284.50	2	284.00	286.50	0	29,959	0.00%
2019/10/07	0.1	278.50	1	279.00	278.00	-0.9	29,891	0.00%
2019/10/04	2	277.00	3	277.50	276.50	-1	29,996	0.00%
2019/10/03	0	0.00	5	276.50	276.50	-5	29,684	-0.02%
2019/10/02	1	280.00	19	279.89	279.50	-18	29,616	-0.06%
2019/10/01	1	275.50	6	273.92	280.00	-5	29,510	-0.02%
2019/09/27	4.2	271.86	0	0.00	272.00	4.2	28,606	0.01%
2019/09/26	0	0.00	2	267.50	268.00	-2	28,410	-0.01%
2019/09/25	1	266.00	0	0.00	266.00	1	28,314	0.00%
2019/09/24	0.2	265.00	1	265.00	265.00	-0.9	29,068	0.00%
2019/09/23	1.4	263.26	0	264.00	264.00	1.3	29,096	0.00%
2019/09/20	3	264.50	0	0.00	264.00	3	29,578	0.01%
2019/09/18	15	267.57	5	268.40	267.00	10	29,362	0.03%
2019/09/17	5	265.30	0	0.00	265.00	5	29,290	0.02%
2019/09/16	5	262.70	0	0.00	265.50	5	29,849	0.02%
2019/09/12	0	0.00	3	264.50	262.50	-3	29,936	-0.01%
2019/09/11	0	0.00	2	264.00	263.00	-2	30,339	-0.01%
2019/09/10	4	261.88	0	262.00	261.50	4	30,212	0.01%
2019/09/09	4	265.00	0	0.00	265.00	4	30,573	0.01%
2019/09/06	0	0.00	1	264.00	263.50	-1	30,818	0.00%
2019/09/05	0	0.00	5	262.60	263.00	-5	30,945	-0.02%
2019/09/04	0	0.00	1	257.50	257.50	-1	30,627	0.00%
2019/09/03	3	254.67	0	0.00	254.00	3	30,784	0.01%
2019/09/02	1	257.50	1	257.52	257.50	0	30,944	0.00%
2019/08/30	4	256.38	2	257.00	259.00	2	31,277	0.01%
2019/08/29	1	252.50	0	0.00	254.00	1	31,177	0.00%
2019/08/28	1	251.00	2	252.25	252.00	-1	31,257	0.00%
2019/08/27	1	249.00	0	0.00	250.00	1	31,523	0.00%
2019/08/26	1.1	249.52	0	0.00	248.50	1.1	31,453	0.00%
2019/08/23	1	253.50	3	253.50	254.00	-2	31,400	-0.01%
2019/08/22	2	255.75	4	256.63	254.00	-2	31,606	-0.01%
2019/08/21	0	0.00	2	254.25	254.50	-2	32,828	-0.01%
2019/08/20	0	0.00	4	254.00	254.50	-4	33,082	-0.01%
2019/08/19	1	252.50	0	0.00	252.00	1	33,349	0.00%
2019/08/15	0	0.00	1	247.00	248.00	-1	34,080	0.00%
2019/08/14	3	252.50	1	251.50	249.50	2	34,953	0.01%
2019/08/13	4	247.88	0	0.00	246.50	4	35,018	0.01%
2019/08/12	4	251.63	0	0.00	251.00	4	35,277	0.01%
2019/08/08	0	0.00	2	252.50	253.50	-2	35,408	-0.01%
2019/08/07	1	249.50	0	0.00	248.00	1	35,527	0.00%
2019/08/06	1	240.00	2	243.25	248.50	-1	35,787	0.00%
2019/08/05	3	249.00	5.4	248.68	246.50	-2.4	35,281	-0.01%
2019/08/02	4	251.38	0	0.00	251.50	4	34,733	0.01%
2019/08/01	3	256.17	0	0.00	256.50	3	34,392	0.01%
2019/07/31	0	0.00	15	260.00	259.50	-15	34,318	-0.04%
2019/07/25	1	262.50	0	0.00	265.00	1	34,705	0.00%
2019/07/24	1	264.00	2	265.47	265.00	-1	34,761	0.00%
2019/07/23	13	265.35	1	265.00	264.00	12	34,884	0.03%
2019/07/22	4	263.63	5.1	262.71	264.00	-1.1	35,188	0.00%
2019/07/19	0	0.00	4	260.50	259.00	-4	35,203	-0.01%
2019/07/17	1	253.50	1	253.00	252.00	0	34,724	0.00%
2019/07/16	0	0.00	1	255.50	256.00	-1	34,713	0.00%
2019/07/15	1	252.50	5	252.50	254.50	-4	35,101	-0.01%
2019/07/12	0	250.00	1	251.50	250.50	-1	35,239	0.00%
2019/07/11	0	249.50	3	248.83	250.00	-3	35,478	-0.01%
2019/07/10	0	0.00	2	245.75	247.00	-2	35,287	-0.01%
2019/07/09	1	242.00	3	241.17	242.00	-2	35,176	-0.01%
2019/07/08	1	242.00	1	243.00	242.50	0	35,128	0.00%
2019/07/05	2	242.00	0	0.00	243.00	2	35,080	0.01%
2019/07/04	2	244.50	0.1	244.00	244.00	1.9	35,130	0.01%
2019/07/03	3	244.17	0	0.00	242.50	3	35,211	0.01%
2019/07/01	0	0.00	9	246.17	248.50	-9	35,486	-0.03%
2019/06/28	1	238.00	0	0.00	239.00	1	34,784	0.00%
2019/06/27	0	0.00	0.2	241.00	240.50	-0.2	34,940	0.00%
2019/06/26	6	235.50	0	0.00	234.50	6	34,710	0.02%
2019/06/25	1	241.00	1	238.00	238.50	0	34,483	0.00%
2019/06/24	5	240.70	1	240.00	241.00	4	34,384	0.01%
2019/06/21	2	247.25	4	247.63	248.50	-2	33,994	-0.01%
2019/06/20	0	0.00	2	244.00	245.00	-2	33,296	-0.01%
2019/06/19	0	0.00	6	242.75	244.00	-6	33,047	-0.02%
2019/06/18	0	0.00	1	235.00	235.50	-1	32,647	0.00%
2019/06/17	3	233.50	0	0.00	233.00	3	32,554	0.01%
2019/06/14	5.2	237.48	2	237.25	236.00	3.2	31,946	0.01%
2019/06/13	8	241.19	1	241.00	240.00	7	31,861	0.02%
2019/06/12	0	0.00	2	246.50	246.00	-2	31,873	-0.01%
2019/06/11	3	245.17	4	244.13	244.50	-1	31,664	0.00%
2019/06/10	0	0.00	2	237.25	240.00	-2	31,473	-0.01%
2019/06/06	4	230.75	1	231.00	232.00	3	31,277	0.01%
2019/06/05	0	236.00	8	236.06	235.00	-8	31,087	-0.03%
2019/06/04	0.2	234.50	1	235.00	233.00	-0.8	30,971	0.00%
2019/06/03	1	234.00	1	232.50	238.00	0	30,849	0.00%
2019/05/31	2	232.25	4	235.38	235.50	-2	30,672	-0.01%
2019/05/30	4.2	230.45	2	231.00	231.00	2.2	30,282	0.01%
2019/05/28	0.2	231.50	0	0.00	230.50	0.2	30,613	0.00%
2019/05/27	2	231.25	1	232.00	231.00	1	29,435	0.00%
2019/05/24	0	0.00	2	232.75	233.00	-2	29,245	-0.01%
2019/05/23	18	232.19	3	231.33	230.00	15	29,012	0.05%
2019/05/22	0	0.00	25	236.98	238.00	-25	28,597	-0.09%
2019/05/21	25.1	234.26	0	0.00	234.00	25.1	28,528	0.09%
2019/05/20	4	239.50	0	0.00	238.00	4	27,471	0.01%
2019/05/17	2.1	242.52	0	0.00	241.50	2.1	27,101	0.01%
2019/05/16	5	247.50	5	248.50	247.00	0	26,831	0.00%
2019/05/15	0	0.00	18	250.64	249.00	-18	26,730	-0.07%
2019/05/14	12	247.04	5	247.50	248.50	7	26,593	0.03%
2019/05/13	5	253.50	2	252.50	250.50	3	26,332	0.01%
2019/05/10	0	0.00	19	257.21	256.00	-19	27,166	-0.07%
2019/05/09	0	0.00	35	257.90	256.50	-35	27,602	-0.13%
2019/05/08	1	260.50	0	0.00	260.00	1	27,727	0.00%
2019/05/02	45	260.17	0	0.00	259.00	45	27,760	0.16%
2019/04/29	0	0.00	1	259.50	259.50	-1	27,717	0.00%
2019/04/26	1	260.50	4	261.00	260.00	-3	28,026	-0.01%
2019/04/25	0	267.50	0	0.00	267.50	0	27,587	0.00%
2019/04/24	15	270.00	0	0.00	269.00	15	27,530	0.05%
2019/04/17	0	0.00	2	261.00	261.50	-2	27,403	-0.01%
2019/04/16	0	0.00	2	256.25	257.00	-2	27,151	-0.01%
2019/04/15	0.1	255.00	0	0.00	255.50	0.1	27,414	0.00%
2019/04/11	0.1	252.00	0	0.00	252.00	0.1	28,568	0.00%
2019/04/10	2	252.50	0	0.00	254.00	2	28,702	0.01%
2019/04/09	2	253.50	0	0.00	254.00	2	28,762	0.01%
2019/04/03	0	246.50	0	246.50	246.50	0	28,270	0.00%
2019/04/02	0.1	246.00	0	0.00	246.00	0.1	28,177	0.00%
2019/04/01	0	245.00	0	0.00	245.50	0	28,159	0.00%
2019/03/29	2	241.50	2	243.50	245.50	0	27,657	0.00%
2019/03/26	0	244.00	0	244.00	244.00	0	28,279	0.00%
2019/03/25	1	242.50	1	243.00	241.50	0	28,450	0.00%
2019/03/22	1	245.00	2	248.25	248.50	-1	28,447	0.00%
2019/03/21	0	244.50	0	0.00	245.50	0	28,709	0.00%
2019/03/18	0	0.00	3	240.33	241.00	-3	29,082	-0.01%
2019/03/13	0	0.00	1	236.50	237.00	-1	29,199	0.00%
2019/03/11	0	0.00	0.5	231.00	230.50	-0.5	29,841	0.00%
2019/03/08	0	0.00	0	232.00	230.00	0	30,210	0.00%
2019/02/27	0	0.00	2	239.50	239.00	-2	31,209	-0.01%
2019/02/26	1	238.50	0	0.00	239.50	1	30,872	0.00%
2019/02/25	0	0.00	1	239.00	238.00	-1	30,829	0.00%
2019/02/22	0	0.00	0	236.50	236.50	0	31,016	0.00%
2019/02/21	0	0.00	2	235.75	236.50	-2	31,342	-0.01%
2019/02/19	0	0.00	1	230.00	229.00	-1	31,867	0.00%
2019/02/13	1	230.00	0	0.00	229.00	1	32,233	0.00%
2019/02/12	1	230.00	0	0.00	230.00	1	32,143	0.00%
2019/02/11	0	0.00	4	228.13	228.00	-4	32,066	-0.01%
2019/01/30	0	222.00	1	221.00	221.00	-1	31,335	0.00%
2019/01/29	3	222.67	1	222.50	222.50	2	31,098	0.01%
2019/01/25	0	0.00	7	226.50	226.00	-7	30,916	-0.02%
2019/01/24	0	0.00	1	222.50	222.50	-1	30,838	0.00%
2019/01/23	1	220.50	0	0.00	220.50	1	31,354	0.00%
2019/01/22	0	0.00	5	221.00	223.00	-5	31,557	-0.02%
2019/01/21	0	0.00	2	222.25	221.00	-2	31,383	-0.01%
2019/01/18	1	218.50	4	219.00	218.50	-3	31,533	-0.01%
2019/01/17	0	0.00	2	220.50	220.50	-2	31,964	-0.01%
2019/01/16	6	218.83	4	219.00	217.50	2	32,350	0.01%
2019/01/15	0	0.00	1	221.00	221.00	-1	32,413	0.00%
2019/01/14	0	0.00	2	218.25	218.50	-2	32,253	-0.01%
2019/01/11	0	0.00	3	220.00	220.50	-3	32,432	-0.01%
2019/01/10	0	0.00	0	216.50	216.00	0	32,392	0.00%
2019/01/09	1	211.50	4	214.75	215.50	-3	32,755	-0.01%
2019/01/08	0	211.50	1	211.50	211.00	-1	32,614	0.00%
2019/01/07	0	213.50	1	212.00	213.00	-1	32,940	0.00%
2019/01/04	7	207.93	0	0.00	208.00	7	33,136	0.02%
2019/01/03	7	215.64	0	0.00	215.50	7	33,613	0.02%
2019/01/02	1	220.00	1	225.50	219.50	0	33,526	0.00%
2018/12/28	0	0.00	1	225.50	225.50	-1	33,826	0.00%
2018/12/27	0	0.00	1	222.50	223.00	-1	34,005	0.00%
2018/12/26	1	218.50	0	0.00	216.50	1	34,253	0.00%
2018/12/25	4	215.50	0	0.00	217.50	4	34,399	0.01%
2018/12/24	1	220.00	0	0.00	220.00	1	34,716	0.00%
2018/12/21	1	219.06	1	223.50	223.50	0	35,278	0.00%
2018/12/20	1	221.50	0	0.00	221.00	1	35,193	0.00%
2018/12/18	0	222.50	0	0.00	222.50	0	35,038	0.00%
2018/12/17	0	0.00	1	224.50	223.50	-1	35,117	0.00%
2018/12/14	1	221.00	0	0.00	222.50	1	35,295	0.00%
2018/12/13	4	226.75	0	0.00	226.00	4	35,638	0.01%
2018/12/12	0	226.50	0	0.00	226.50	0	35,669	0.00%
2018/12/11	4	222.00	0	0.00	222.50	4	35,640	0.01%
2018/12/10	1	219.00	0	0.00	219.00	1	35,815	0.00%
2018/12/06	0	221.50	2	220.25	220.00	-2	36,331	-0.01%
2018/12/05	3	225.50	0	0.00	226.00	3	36,233	0.01%
2018/12/04	0	233.50	2	232.25	234.00	-2	36,215	-0.01%
2018/11/29	1	231.00	3	230.00	229.00	-2	35,850	-0.01%
2018/11/28	0	226.50	0	0.00	226.50	0	35,682	0.00%
2018/11/27	0	224.00	0	0.00	224.00	0	35,720	0.00%
2018/11/23	1	219.00	0	0.00	218.50	1	36,731	0.00%
2018/11/22	0	220.50	11	221.32	219.00	-11	37,430	-0.03%
2018/11/21	4	214.50	0	0.00	219.00	4	37,676	0.01%
2018/11/20	10	218.81	0	0.00	218.00	10	37,341	0.03%
2018/11/19	0	223.50	0	0.00	222.00	0	36,906	0.00%
2018/11/16	3	226.51	0	0.00	226.00	3	36,377	0.01%
2018/11/14	0	0.00	1	230.00	228.50	-1	35,673	0.00%
2018/11/13	2	226.25	0	0.00	227.50	2	35,623	0.01%
2018/11/12	0.3	232.50	0	0.00	231.50	0.3	35,349	0.00%
2018/11/09	1	232.00	0	0.00	231.00	1	35,281	0.00%
2018/11/08	0	236.00	0	0.00	236.50	0	35,214	0.00%
2018/11/07	0	234.00	5	234.50	234.00	-5	35,094	-0.01%
2018/11/06	0	234.50	0	0.00	234.50	0	34,818	0.00%
2018/11/05	5	232.50	0	0.00	235.00	5	34,578	0.01%
2018/11/02	0	236.50	0	0.00	236.50	0	34,406	0.00%
2018/11/01	0	235.50	1	235.00	235.50	-1	34,300	0.00%
2018/10/31	0	0.00	2	229.75	234.00	-2	34,006	-0.01%
2018/10/30	0	224.00	6	222.25	223.00	-6	33,423	-0.02%
2018/10/26	0	0.00	4	220.00	221.00	-4	33,434	-0.01%
2018/10/25	1	219.50	0	0.00	219.50	1	33,290	0.00%
2018/10/24	0	230.50	0	0.00	229.50	0	32,503	0.00%
2018/10/23	1.1	231.90	0	0.00	230.00	1.1	32,145	0.00%
2018/10/17	3	241.00	1	241.50	238.50	2	31,994	0.01%
2018/10/16	1	229.00	0	0.00	237.00	1	32,157	0.00%
2018/10/15	0	0.00	3	231.50	230.50	-3	33,254	-0.01%
2018/10/12	4	232.25	2	236.00	237.00	2	33,283	0.01%
2018/10/11	4	231.38	4	231.00	227.50	0	33,261	0.00%
2018/10/09	1	244.00	0	0.00	244.00	1	32,062	0.00%
2018/10/08	6	242.58	0	0.00	243.50	6	31,849	0.02%
2018/10/05	2	250.00	0	0.00	250.00	2	31,508	0.01%
2018/10/04	2	255.00	0	0.00	254.00	2	31,236	0.01%
2018/10/03	0	0.00	1	259.00	260.00	-1	30,961	0.00%
2018/10/02	1	257.50	0	0.00	257.50	1	30,877	0.00%
2018/09/18	2	254.50	1	256.00	254.50	1	30,430	0.00%
2018/09/17	1	259.00	2	259.00	258.00	-1	30,582	0.00%
2018/09/13	51	254.50	50	258.50	255.00	1	31,093	0.00%
2018/09/11	50	259.00	50.1	261.50	260.00	-0.1	31,058	0.00%
2018/09/10	0	0.00	1	264.00	264.50	-1	31,505	0.00%
2018/09/06	0	0.00	0.1	261.00	261.00	-0.1	31,607	0.00%
2018/09/05	0	0.00	1	263.00	264.00	-1	31,614	0.00%
2018/09/03	0	0.00	2.1	258.46	257.00	-2.1	31,166	-0.01%
2018/08/31	4	255.75	1	257.00	256.00	3	31,124	0.01%
2018/08/30	0	0.00	2	264.25	263.50	-2	30,395	-0.01%
2018/08/29	2	256.75	1	255.00	259.00	1	30,087	0.00%
2018/08/28	0	0.00	4	248.75	249.50	-4	29,601	-0.01%
2018/08/27	0	0.00	2	245.50	245.00	-2	29,510	-0.01%
2018/08/21	1	239.50	0	241.00	241.00	1	31,896	0.00%
2018/08/17	2	240.25	0	0.00	239.50	2	31,983	0.01%
2018/08/15	0.1	241.50	1	239.50	241.50	-0.9	32,029	0.00%
2018/08/14	3	243.17	0	0.00	243.50	3	32,095	0.01%
2018/08/13	2	240.25	3	239.50	240.50	-1	32,080	0.00%
2018/08/08	0	0.00	1	246.00	247.50	-1	32,444	0.00%
2018/08/07	0.1	242.50	0	0.00	241.50	0.1	32,435	0.00%
2018/08/06	2	245.00	0	0.00	245.50	2	32,428	0.01%
2018/08/01	0	0.00	1	248.00	248.00	-1	32,821	0.00%
2018/07/31	0	0.00	1.5	244.31	246.00	-1.5	32,997	0.00%
2018/07/30	1	245.00	0	0.00	245.50	1	32,923	0.00%
2018/07/27	0	0.00	1	244.00	244.50	-1	33,017	0.00%
2018/07/26	0	0.00	4	241.63	241.00	-4	33,123	-0.01%
2018/07/25	0	0.00	1	240.50	240.50	-1	33,250	0.00%
2018/07/23	0	0.00	2	242.25	241.00	-2	33,482	-0.01%
2018/07/20	1	235.50	5.1	235.21	237.50	-4.1	33,414	-0.01%
2018/07/16	1	224.50	0	0.00	223.50	1	34,591	0.00%
2018/07/13	1	222.50	2	223.00	224.50	-1	34,853	0.00%
2018/07/12	1	218.50	0	0.00	220.50	1	35,054	0.00%
2018/07/11	3	219.67	0	0.00	220.00	3	35,369	0.01%
2018/07/09	0	0.00	1	221.50	221.50	-1	35,335	0.00%
2018/07/05	0	0.00	6	214.67	214.50	-6	34,825	-0.02%
2018/07/04	0	0.00	2	216.75	216.00	-2	34,940	-0.01%
2018/07/03	1	215.50	0	0.00	214.50	1	35,262	0.00%
2018/07/02	3	217.67	0	0.00	214.00	3	35,380	0.01%
2018/06/29	3	216.00	0	0.00	216.50	3	35,116	0.01%
2018/06/28	1	212.50	2	212.50	212.00	-1	34,561	0.00%
2018/06/27	1	214.50	5	213.50	213.00	-4	34,197	-0.01%
2018/06/26	2	214.50	1	214.50	214.50	1	34,118	0.00%
2018/06/25	5	220.30	0	0.00	218.00	5	33,893	0.01%
2018/06/22	8	226.06	0	0.00	227.50	8	33,591	0.02%
2018/06/21	1	226.50	2	227.00	226.50	-1	33,470	0.00%
2018/06/20	1.1	225.64	7	225.00	226.00	-5.9	33,799	-0.02%
2018/06/19	2.1	224.54	0	0.00	225.00	2.1	33,570	0.01%
2018/06/14	2	227.50	0	0.00	226.50	2	32,572	0.01%
2018/06/13	0	0.00	2	232.00	232.00	-2	32,313	-0.01%
2018/06/08	0.1	228.00	0	0.00	227.00	0.1	32,607	0.00%
2018/06/06	0	0.00	1	228.50	230.00	-1	32,750	0.00%
2018/06/05	0.1	229.00	2	228.00	229.00	-2	32,574	-0.01%
2018/06/04	3	228.50	0	0.00	229.00	3	32,455	0.01%
2018/05/30	1	221.00	6	223.00	221.00	-5	31,255	-0.02%
2018/05/29	1	226.50	0	0.00	225.00	1	31,011	0.00%
2018/05/28	1	227.00	0	0.00	227.00	1	31,243	0.00%
2018/05/23	0	0.00	1	231.00	228.50	-1	32,176	0.00%
2018/05/22	1	230.00	1	233.00	229.00	0	32,384	0.00%
2018/05/21	0.2	229.00	0	0.00	229.00	0.2	33,201	0.00%
2018/05/17	1.1	227.55	0	0.00	226.50	1.1	34,144	0.00%
2018/05/16	2	229.25	0	0.00	230.50	2	34,198	0.01%
2018/05/11	0	0.00	1	232.00	233.00	-1	36,958	0.00%
2018/05/09	6	229.50	0	0.00	229.50	6	36,923	0.02%
2018/05/04	0	0.00	15	221.37	223.00	-15	37,110	-0.04%
2018/05/03	2	220.50	10	220.50	220.50	-8	37,294	-0.02%
2018/05/02	2	225.25	1	227.50	223.00	1	37,478	0.00%
2018/04/27	1	221.50	0	0.00	223.50	1	37,613	0.00%
2018/04/26	0	0.00	1	221.50	222.00	-1	37,760	0.00%
2018/04/25	1	225.50	0	0.00	225.00	1	37,796	0.00%
2018/04/24	1	226.50	0	0.00	227.00	1	37,849	0.00%
2018/04/23	4	226.50	0	0.00	226.50	4	37,800	0.01%
2018/04/20	10	229.26	1	230.50	229.00	9	36,980	0.02%
2018/04/19	0	0.00	1	241.50	244.50	-1	35,299	0.00%
2018/04/18	3	240.50	0	0.00	238.00	3	35,126	0.01%
2018/04/17	2	238.50	2	240.50	238.00	0	34,926	0.00%
2018/04/16	0	0.00	1	242.50	243.50	-1	34,607	0.00%
2018/04/13	0	0.00	1	245.00	244.50	-1	34,619	0.00%
2018/04/12	1	247.00	1	244.50	245.00	0	34,627	0.00%
2018/04/11	2	247.25	0	0.00	248.00	2	34,661	0.01%
2018/03/30	0	0.00	1	247.00	246.00	-1	34,655	0.00%
2018/03/29	3	243.00	0	0.00	244.00	3	34,601	0.01%
2018/03/28	1	245.50	0	0.00	245.00	1	34,075	0.00%
2018/03/27	0	0.00	1	249.50	251.00	-1	33,899	0.00%
2018/03/26	1	241.50	1	243.50	243.50	0	33,692	0.00%
2018/03/23	1.1	245.11	10	245.00	245.00	-8.9	33,514	-0.03%
2018/03/21	0	0.00	7	251.50	252.50	-7	32,862	-0.02%
2018/03/16	2	251.50	0	0.00	255.00	2	32,954	0.01%
2018/03/13	0	0.00	0.1	257.50	259.00	-0.1	32,532	0.00%
2018/03/12	1	254.00	0	0.00	254.00	1	32,664	0.00%
2018/03/05	1	241.00	1	241.50	241.50	0	34,461	0.00%
2018/03/01	0	0.00	3	244.00	243.00	-3	34,659	-0.01%
2018/02/27	0.4	247.00	1	250.50	246.00	-0.6	34,534	0.00%
2018/02/23	0	0.00	1	243.00	245.00	-1	33,597	0.00%
2018/02/22	1	240.50	0	0.00	239.50	1	33,593	0.00%
2018/02/09	2	232.00	0	0.00	232.50	2	32,079	0.01%
2018/02/08	10	238.75	2	238.50	238.50	8	31,259	0.03%
2018/02/07	0	0.00	1	243.00	240.00	-1	31,221	0.00%
2018/02/06	2	239.75	9	240.72	239.00	-7	30,169	-0.02%
2018/02/05	0.1	254.50	0	0.00	253.00	0.1	28,665	0.00%
2018/02/02	1	259.00	0	0.00	259.50	1	28,141	0.00%
2018/02/01	1	257.50	0	0.00	259.50	1	28,051	0.00%
2018/01/25	2	258.00	0	0.00	258.00	2	26,495	0.01%
2018/01/23	2	262.50	0	0.00	266.00	2	25,771	0.01%
2018/01/22	1	257.50	0.1	260.50	261.50	0.9	25,676	0.00%
2018/01/19	1	254.50	1	252.50	255.50	0	25,252	0.00%
2018/01/18	0	0.00	1	246.50	248.50	-1	24,628	0.00%
2018/01/17	0	0.00	1	241.50	242.00	-1	24,080	0.00%
2018/01/12	0	0.00	1	235.00	237.00	-1	23,548	0.00%
2018/01/11	2	233.25	1	234.50	235.00	1	23,580	0.00%
2018/01/04	0	0.00	1	238.00	239.50	-1	23,848	0.00%
2018/01/02	0	0.00	1	232.00	232.50	-1	24,194	0.00%